Center Coast Brookfield MLP & Energy Infrastructure Fund (CEN) Stock Profile

Data as of April 25, 2024

$20.73 ($0.22) 1.07%

Center Coast Brookfield MLP & Energy Infrastructure Fund - Daily Information

Click for more stock information on Center Coast Brookfield MLP & Energy Infrastructure Fund.

Daily Information	Data
Date	April 25, 2024
Open	$20.31
Previous Close	$20.73
High	$20.81
Low	$20.28
Adjusted Open	$20.31
Previous Adjusted Close	$20.73
Adjusted High	$20.81
Adjusted Low	$20.28

Invest in Center Coast Brookfield MLP & Energy Infrastructure Fund (CEN)

Get up to $250 in Bitcoin for funding an account.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Center Coast Brookfield MLP & Energy Infrastructure Fund (CEN)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-10-06	$20.31	$20.81	$20.28	$20.73	$20.73	22,509
2023-10-05	$20.27	$20.57	$20.27	$20.51	$20.51	20,062
2023-10-04	$20.35	$20.35	$20.12	$20.27	$20.27	56,013
2023-10-03	$20.72	$20.75	$20.29	$20.42	$20.42	51,094
2023-10-02	$21.09	$21.10	$20.78	$20.80	$20.80	9,168
2023-09-29	$21.42	$21.42	$21.12	$21.20	$21.20	9,011
2023-09-28	$21.17	$21.33	$21.17	$21.30	$21.30	95,224
2023-09-27	$21.11	$21.29	$21.11	$21.27	$21.27	40,684
2023-09-26	$21.41	$21.41	$21.00	$21.01	$21.01	27,437
2023-09-25	$21.19	$21.40	$21.19	$21.39	$21.39	4,255
2023-09-22	$21.01	$21.34	$21.01	$21.13	$21.13	23,908
2023-09-21	$21.34	$21.34	$21.02	$21.10	$21.10	105,860
2023-09-20	$21.15	$21.46	$21.03	$21.40	$21.40	26,272
2023-09-19	$21.22	$21.29	$21.17	$21.24	$21.24	27,007
2023-09-18	$21.03	$21.23	$21.00	$21.22	$21.22	37,861
2023-09-15	$21.14	$21.36	$20.95	$21.03	$21.03	31,334
2023-09-14	$20.99	$21.21	$20.99	$21.14	$21.14	6,241
2023-09-13	$21.05	$21.05	$20.91	$20.95	$20.95	9,247
2023-09-12	$20.91	$21.07	$20.91	$21.07	$21.07	8,488
2023-09-11	$21.03	$21.14	$20.97	$20.97	$20.75	18,862
2023-09-08	$21.05	$21.09	$21.02	$21.02	$20.80	96,198
2023-09-07	$20.97	$21.02	$20.92	$20.96	$20.74	36,165
2023-09-06	$21.40	$21.40	$21.05	$21.05	$20.83	11,939
2023-09-05	$21.47	$21.60	$21.40	$21.40	$21.17	18,968
2023-09-01	$21.43	$21.54	$21.43	$21.50	$21.50	7,395
2023-08-31	$21.30	$21.40	$21.30	$21.37	$21.37	43,437
2023-08-30	$21.30	$21.36	$21.29	$21.31	$21.31	16,438
2023-08-29	$21.17	$21.28	$21.17	$21.26	$21.26	9,218
2023-08-28	$21.03	$21.17	$21.03	$21.17	$21.17	18,411
2023-08-25	$20.92	$21.07	$20.92	$21.07	$21.07	5,150
2023-08-24	$20.95	$21.10	$20.87	$20.94	$20.94	52,460
2023-08-23	$20.98	$21.03	$20.72	$21.00	$21.00	18,708
2023-08-22	$21.04	$21.13	$21.00	$21.06	$21.06	14,490
2023-08-21	$21.02	$21.03	$20.90	$20.99	$20.99	6,229
2023-08-18	$20.88	$21.03	$20.60	$20.95	$20.95	25,348
2023-08-17	$20.93	$21.00	$20.83	$20.91	$20.91	23,887
2023-08-16	$20.64	$22.70	$20.64	$20.88	$20.88	37,752
2023-08-15	$20.56	$20.65	$20.44	$20.57	$20.57	12,316
2023-08-14	$20.70	$20.78	$20.69	$20.71	$20.71	15,695
2023-08-11	$20.61	$20.79	$20.61	$20.79	$20.79	2,379
2023-08-10	$20.72	$20.78	$20.63	$20.64	$20.64	9,155
2023-08-09	$20.56	$20.77	$20.56	$20.71	$20.71	12,369
2023-08-08	$20.40	$20.56	$20.38	$20.52	$20.52	7,532
2023-08-07	$20.40	$20.55	$20.40	$20.48	$20.48	4,233
2023-08-04	$20.59	$20.67	$20.37	$20.39	$20.39	12,064
2023-08-03	$20.32	$20.52	$20.32	$20.45	$20.45	9,134
2023-08-02	$20.50	$20.53	$20.09	$20.34	$20.34	19,829
2023-08-01	$20.69	$20.73	$20.53	$20.61	$20.61	12,699
2023-07-31	$20.49	$20.73	$20.49	$20.68	$20.68	5,829
2023-07-28	$20.50	$20.50	$20.35	$20.43	$20.43	13,620
2023-07-27	$20.43	$20.56	$20.37	$20.39	$20.39	11,279
2023-07-26	$20.39	$20.49	$20.32	$20.36	$20.36	8,308
2023-07-25	$20.45	$20.51	$20.45	$20.49	$20.49	74,808
2023-07-24	$20.34	$20.55	$20.34	$20.46	$20.46	52,322
2023-07-21	$20.30	$20.38	$19.11	$20.35	$20.35	22,899
2023-07-20	$20.29	$20.34	$20.25	$20.32	$20.32	36,374
2023-07-19	$20.29	$20.29	$20.18	$20.24	$20.24	18,018
2023-07-18	$19.92	$20.29	$19.92	$20.24	$20.24	15,758
2023-07-17	$19.89	$20.13	$19.89	$19.97	$19.97	6,268
2023-07-14	$20.12	$20.15	$19.92	$19.92	$19.92	13,505
2023-07-13	$19.98	$20.15	$19.95	$20.13	$20.13	19,951
2023-07-12	$19.80	$20.08	$19.64	$19.99	$19.99	24,385
2023-07-11	$19.58	$19.78	$19.56	$19.78	$19.78	7,877
2023-07-10	$19.60	$19.60	$19.51	$19.60	$19.60	6,371
2023-07-07	$19.41	$19.59	$19.41	$19.54	$19.54	4,174
2023-07-06	$19.39	$19.42	$19.31	$19.31	$19.31	8,136
2023-07-05	$19.60	$19.60	$19.42	$19.47	$19.47	11,637
2023-07-03	$19.56	$19.67	$19.53	$19.65	$19.65	6,030
2023-06-30	$19.38	$19.53	$19.38	$19.46	$19.46	20,059
2023-06-29	$19.24	$19.38	$19.24	$19.32	$19.32	15,623
2023-06-28	$18.94	$19.21	$18.94	$19.16	$19.16	15,415
2023-06-27	$18.95	$19.00	$18.92	$18.94	$18.94	29,150
2023-06-26	$18.75	$18.97	$18.75	$18.89	$18.89	32,321
2023-06-23	$18.80	$18.90	$18.80	$18.83	$18.83	12,769
2023-06-22	$19.05	$19.21	$18.90	$18.92	$18.92	37,118
2023-06-21	$18.98	$19.16	$18.98	$19.08	$19.08	52,728
2023-06-20	$19.03	$19.11	$19.00	$19.00	$19.00	16,514
2023-06-16	$19.06	$19.29	$19.06	$19.18	$19.18	24,583
2023-06-15	$18.84	$19.07	$18.84	$19.02	$19.02	6,271
2023-06-14	$18.89	$19.09	$18.82	$18.86	$18.86	3,119
2023-06-13	$18.90	$18.94	$18.76	$18.79	$18.79	8,136
2023-06-12	$19.02	$19.11	$18.91	$18.96	$18.74	19,129
2023-06-09	$19.31	$19.31	$19.05	$19.13	$18.90	45,268
2023-06-08	$19.36	$19.38	$19.21	$19.36	$19.13	18,512
2023-06-07	$19.13	$19.35	$19.13	$19.34	$19.11	18,846
2023-06-06	$19.02	$19.12	$19.02	$19.11	$18.88	88,552
2023-06-05	$19.08	$19.12	$19.04	$19.06	$18.83	4,072
2023-06-02	$18.79	$19.06	$18.79	$19.03	$18.80	4,328
2023-06-01	$18.33	$18.65	$18.30	$18.60	$18.38	30,372
2023-05-31	$18.20	$18.32	$18.15	$18.24	$18.02	16,196
2023-05-30	$18.10	$18.37	$18.09	$18.34	$18.12	136,478
2023-05-26	$18.25	$18.34	$18.12	$18.12	$17.91	18,828
2023-05-25	$18.42	$18.46	$18.22	$18.29	$18.07	12,746
2023-05-24	$18.58	$18.61	$18.49	$18.50	$18.28	3,929
2023-05-23	$18.58	$18.64	$18.58	$18.59	$18.37	7,929
2023-05-22	$18.80	$18.87	$18.61	$18.65	$18.43	14,705
2023-05-19	$18.80	$18.92	$18.69	$18.71	$18.49	6,705
2023-05-18	$18.67	$18.75	$18.64	$18.74	$18.52	4,961
2023-05-17	$18.61	$18.74	$18.59	$18.72	$18.50	6,183
2023-05-16	$18.75	$18.79	$18.47	$18.54	$18.32	7,625
2023-05-15	$18.84	$18.90	$18.67	$18.84	$18.62	23,216
2023-05-12	$18.36	$18.50	$18.36	$18.44	$18.22	1,718
2023-05-11	$18.41	$18.44	$18.38	$18.40	$18.18	14,654
2023-05-10	$18.50	$18.55	$18.38	$18.46	$18.24	10,660
2023-05-09	$18.36	$18.56	$18.33	$18.46	$18.24	18,885
2023-05-08	$18.50	$18.55	$18.37	$18.41	$18.19	21,047
2023-05-05	$18.43	$18.51	$18.27	$18.36	$18.14	17,912
2023-05-04	$18.37	$18.37	$18.11	$18.23	$18.01	17,459
2023-05-03	$18.43	$18.55	$18.28	$18.41	$18.19	15,005
2023-05-02	$18.72	$18.72	$18.18	$18.56	$18.34	25,962
2023-05-01	$18.72	$18.84	$18.69	$18.70	$18.48	45,385
2023-04-28	$18.83	$18.91	$18.75	$18.79	$18.57	49,152
2023-04-27	$18.64	$18.79	$18.64	$18.79	$18.57	8,002
2023-04-26	$18.63	$18.76	$18.63	$18.70	$18.48	6,512
2023-04-25	$18.70	$18.82	$18.65	$18.71	$18.49	85,747
2023-04-24	$18.56	$18.88	$18.56	$18.81	$18.59	7,106
2023-04-21	$18.56	$18.64	$18.56	$18.64	$18.64	11,933
2023-04-20	$18.62	$18.63	$18.51	$18.54	$18.54	26,150
2023-04-19	$18.80	$18.80	$18.66	$18.70	$18.70	28,309
2023-04-18	$18.81	$18.89	$18.81	$18.82	$18.82	26,513
2023-04-17	$18.90	$18.92	$18.83	$18.90	$18.90	30,587
2023-04-14	$18.85	$18.95	$18.80	$18.89	$18.89	15,960
2023-04-13	$19.01	$19.01	$18.85	$18.92	$18.92	23,944
2023-04-12	$19.00	$19.11	$18.88	$18.88	$18.88	39,134
2023-04-11	$18.85	$19.11	$18.85	$19.01	$19.01	48,674
2023-04-10	$19.06	$19.06	$18.86	$18.88	$18.88	21,072
2023-04-06	$19.12	$19.17	$18.87	$18.87	$18.87	19,389
2023-04-05	$19.19	$19.31	$19.13	$19.24	$19.24	33,549
2023-04-04	$19.55	$19.55	$19.17	$19.21	$19.21	18,449
2023-04-03	$19.35	$19.58	$19.21	$19.48	$19.48	42,047
2023-03-31	$18.90	$19.25	$18.62	$19.25	$19.25	82,719
2023-03-30	$17.31	$17.39	$16.98	$17.37	$17.37	18,386
2023-03-29	$17.22	$17.72	$17.12	$17.29	$17.29	14,263
2023-03-28	$16.80	$17.19	$16.67	$17.19	$17.19	36,920
2023-03-27	$16.55	$16.79	$16.40	$16.69	$16.69	16,374
2023-03-24	$16.19	$16.54	$16.16	$16.48	$16.48	12,598
2023-03-23	$16.62	$16.77	$16.32	$16.32	$16.32	25,981
2023-03-22	$16.65	$16.82	$16.59	$16.59	$16.59	44,677
2023-03-21	$16.70	$16.96	$16.55	$16.55	$16.55	13,285
2023-03-20	$16.50	$16.64	$16.50	$16.58	$16.58	66,869
2023-03-17	$16.50	$16.54	$16.36	$16.54	$16.54	10,769
2023-03-16	$16.41	$16.73	$16.38	$16.70	$16.70	6,545
2023-03-15	$16.98	$16.98	$16.40	$16.58	$16.58	7,042
2023-03-14	$17.16	$17.50	$17.12	$17.12	$17.12	12,760
2023-03-13	$17.52	$17.66	$17.23	$17.38	$17.38	22,922
2023-03-10	$18.05	$18.05	$17.66	$17.75	$17.75	20,058
2023-03-09	$18.08	$18.21	$17.97	$18.14	$18.14	19,126
2023-03-08	$17.87	$18.58	$17.87	$17.98	$17.98	24,115
2023-03-07	$18.03	$18.83	$17.88	$17.95	$17.95	12,897
2023-03-06	$18.17	$18.42	$18.03	$18.03	$18.03	30,341
2023-03-03	$17.88	$18.16	$17.88	$18.11	$18.11	9,439
2023-03-02	$17.80	$18.04	$17.80	$17.89	$17.89	29,184
2023-03-01	$18.70	$19.18	$17.88	$17.93	$17.93	29,265
2023-02-28	$19.00	$19.00	$18.80	$18.83	$18.83	4,576
2023-02-27	$19.00	$19.00	$18.88	$18.90	$18.90	5,009
2023-02-24	$19.03	$19.21	$18.89	$18.99	$18.99	5,376
2023-02-23	$19.00	$19.14	$19.00	$19.11	$19.11	20,421
2023-02-22	$18.78	$18.98	$18.78	$18.96	$18.96	7,598
2023-02-21	$18.99	$19.11	$18.82	$18.83	$18.83	14,897
2023-02-17	$19.14	$19.20	$19.03	$19.03	$19.03	19,615
2023-02-16	$19.28	$19.35	$19.26	$19.29	$19.29	11,491
2023-02-15	$19.26	$19.39	$19.15	$19.30	$19.30	19,651
2023-02-14	$19.21	$19.43	$19.18	$19.40	$19.40	7,328
2023-02-13	$19.20	$19.39	$19.19	$19.21	$19.21	8,487
2023-02-10	$19.15	$19.24	$19.09	$19.24	$19.24	7,283
2023-02-09	$19.16	$19.19	$19.01	$19.05	$19.05	6,096
2023-02-08	$19.07	$19.15	$18.59	$19.04	$19.04	16,104
2023-02-07	$18.94	$19.16	$18.89	$19.16	$19.16	5,028
2023-02-06	$18.81	$19.00	$18.81	$19.00	$19.00	17,749
2023-02-03	$18.84	$19.08	$18.80	$18.84	$18.84	32,138
2023-02-02	$18.69	$19.00	$18.69	$18.78	$18.78	4,528
2023-02-01	$18.69	$18.69	$18.49	$18.58	$18.58	4,589
2023-01-31	$18.45	$18.65	$18.45	$18.65	$18.65	1,991
2023-01-30	$18.57	$18.61	$18.34	$18.45	$18.45	16,942
2023-01-27	$18.63	$18.71	$18.56	$18.66	$18.66	5,452
2023-01-26	$18.54	$18.63	$18.47	$18.63	$18.63	4,380
2023-01-25	$18.46	$18.52	$18.34	$18.45	$18.45	6,382
2023-01-24	$18.45	$18.57	$18.43	$18.57	$18.57	4,136
2023-01-23	$18.40	$18.65	$18.27	$18.54	$18.54	8,917
2023-01-20	$18.27	$18.39	$18.27	$18.39	$18.39	2,091
2023-01-19	$18.19	$18.32	$18.10	$18.31	$18.31	5,372
2023-01-18	$18.32	$18.45	$18.13	$18.16	$18.16	9,693
2023-01-17	$18.40	$18.47	$18.29	$18.31	$18.31	8,496
2023-01-13	$18.32	$18.41	$18.24	$18.40	$18.40	7,966
2023-01-12	$18.15	$18.33	$18.15	$18.31	$18.31	6,497
2023-01-11	$17.88	$18.11	$17.88	$18.00	$18.00	8,179
2023-01-10	$17.79	$17.86	$17.70	$17.86	$17.86	7,752
2023-01-09	$17.75	$17.91	$17.58	$17.72	$17.72	41,242
2023-01-06	$17.36	$17.71	$17.36	$17.71	$17.71	4,829
2023-01-05	$17.35	$17.35	$17.19	$17.33	$17.33	8,455
2023-01-04	$17.13	$17.36	$17.02	$17.36	$17.36	3,371
2023-01-03	$17.32	$17.35	$17.02	$17.08	$17.08	23,319
2022-12-30	$17.11	$17.35	$15.40	$17.35	$17.35	10,742
2022-12-29	$16.69	$17.14	$16.69	$17.11	$17.11	15,969
2022-12-28	$17.18	$17.18	$16.80	$16.80	$16.80	8,216
2022-12-27	$17.24	$17.25	$17.16	$17.25	$17.25	16,738
2022-12-23	$16.84	$17.20	$16.84	$17.19	$17.19	15,701
2022-12-22	$17.14	$17.14	$16.66	$16.85	$16.85	15,989
2022-12-21	$16.99	$17.17	$16.99	$17.11	$17.11	9,361
2022-12-20	$16.71	$16.98	$16.71	$16.87	$16.87	6,847
2022-12-19	$17.00	$17.00	$16.72	$16.76	$16.76	5,748
2022-12-16	$17.20	$17.26	$16.76	$17.00	$17.00	19,765
2022-12-15	$17.53	$17.55	$17.36	$17.41	$17.41	20,544
2022-12-14	$17.85	$17.85	$17.48	$17.79	$17.79	7,566
2022-12-13	$17.99	$18.05	$17.85	$17.92	$17.92	19,904
2022-12-12	$17.77	$18.02	$17.77	$18.02	$17.80	5,509
2022-12-09	$17.71	$17.85	$17.66	$17.75	$17.53	11,105
2022-12-08	$17.75	$17.99	$17.74	$17.78	$17.56	32,744
2022-12-07	$17.74	$17.95	$17.74	$17.75	$17.53	16,349
2022-12-06	$17.89	$18.19	$17.73	$17.83	$17.61	23,501
2022-12-05	$18.21	$18.25	$17.95	$17.95	$17.73	18,786
2022-12-02	$17.74	$18.33	$17.55	$18.26	$18.03	43,490
2022-12-01	$18.17	$18.54	$18.17	$18.51	$18.28	29,431
2022-11-30	$18.02	$18.19	$18.02	$18.12	$18.12	15,572
2022-11-29	$17.94	$18.11	$17.94	$18.08	$18.08	9,025
2022-11-28	$18.03	$18.11	$17.94	$18.00	$18.00	10,986
2022-11-25	$18.18	$18.25	$18.18	$18.22	$18.22	2,668
2022-11-23	$18.03	$18.21	$18.03	$18.18	$18.18	6,248
2022-11-22	$18.09	$18.40	$17.82	$17.82	$17.82	49,425
2022-11-21	$18.03	$18.10	$17.84	$18.03	$18.03	15,035
2022-11-18	$17.98	$18.23	$17.77	$18.18	$18.18	11,089
2022-11-17	$17.80	$18.13	$17.80	$18.11	$18.11	33,997
2022-11-16	$17.39	$17.47	$17.14	$17.45	$17.45	8,452
2022-11-15	$17.55	$17.61	$17.50	$17.50	$17.50	17,190
2022-11-14	$17.50	$17.70	$17.50	$17.55	$17.55	8,391
2022-11-11	$17.46	$17.54	$17.45	$17.54	$17.54	30,943
2022-11-10	$17.16	$17.38	$17.16	$17.37	$17.37	22,193
2022-11-09	$17.49	$17.49	$17.03	$17.09	$17.09	8,725
2022-11-08	$17.50	$17.67	$17.50	$17.67	$17.67	24,479
2022-11-07	$17.37	$17.62	$17.37	$17.56	$17.56	17,931
2022-11-04	$17.58	$17.63	$17.36	$17.46	$17.46	19,578
2022-11-03	$17.28	$17.50	$17.28	$17.43	$17.43	10,331
2022-11-02	$17.55	$17.57	$17.34	$17.36	$17.36	16,109
2022-11-01	$17.79	$17.79	$17.64	$17.64	$17.64	3,876
2022-10-31	$17.31	$17.71	$17.31	$17.65	$17.65	8,963
2022-10-28	$17.44	$17.44	$17.28	$17.42	$17.42	3,069
2022-10-27	$17.37	$17.45	$17.36	$17.39	$17.39	8,631
2022-10-26	$16.94	$17.30	$16.94	$17.28	$17.28	4,245
2022-10-25	$16.94	$17.09	$16.94	$17.05	$17.05	5,993
2022-10-24	$17.23	$17.23	$16.92	$16.95	$16.95	3,318
2022-10-21	$16.85	$17.17	$16.85	$17.17	$17.17	4,216
2022-10-20	$16.91	$16.99	$16.79	$16.82	$16.82	10,360
2022-10-19	$16.79	$16.91	$16.79	$16.91	$16.91	2,894
2022-10-18	$16.80	$16.86	$16.75	$16.79	$16.79	5,586
2022-10-17	$16.53	$16.75	$16.53	$16.75	$16.75	3,580
2022-10-14	$16.76	$16.76	$16.45	$16.45	$16.45	9,910
2022-10-13	$16.27	$16.83	$16.27	$16.83	$16.83	3,696
2022-10-12	$16.49	$16.49	$16.33	$16.45	$16.45	31,847
2022-10-11	$16.24	$16.58	$16.24	$16.57	$16.57	3,495
2022-10-10	$16.58	$16.58	$16.30	$16.32	$16.32	10,749
2022-10-07	$16.75	$16.80	$16.50	$16.50	$16.50	13,416
2022-10-06	$16.73	$16.86	$16.67	$16.79	$16.79	16,496
2022-10-05	$16.74	$16.92	$16.57	$16.88	$16.88	8,089
2022-10-04	$16.76	$17.00	$16.64	$16.74	$16.74	42,165
2022-10-03	$16.74	$16.80	$16.53	$16.54	$16.54	35,086
2022-09-30	$16.51	$16.69	$16.51	$16.56	$16.56	945
2022-09-29	$16.50	$16.58	$16.16	$16.58	$16.58	5,378
2022-09-28	$16.25	$16.59	$16.25	$16.54	$16.54	10,981
2022-09-27	$16.13	$16.34	$16.03	$16.08	$16.08	7,018
2022-09-26	$16.21	$16.31	$15.94	$16.05	$16.05	6,569
2022-09-23	$17.00	$17.01	$16.27	$16.38	$16.38	11,537
2022-09-22	$17.80	$17.80	$17.27	$17.27	$17.27	12,098
2022-09-21	$17.60	$17.82	$17.54	$17.61	$17.61	15,989
2022-09-20	$17.69	$18.04	$17.48	$17.58	$17.58	17,669
2022-09-19	$17.42	$17.90	$17.42	$17.72	$17.72	10,266
2022-09-16	$18.04	$18.04	$17.51	$17.64	$17.64	4,366
2022-09-15	$18.04	$18.14	$17.98	$18.09	$18.09	8,546
2022-09-14	$17.90	$18.21	$17.90	$18.17	$18.17	8,179
2022-09-13	$17.92	$17.97	$17.84	$17.85	$17.85	14,217
2022-09-12	$18.10	$18.32	$18.05	$18.22	$17.99	28,295
2022-09-09	$17.97	$18.13	$17.97	$18.12	$17.89	2,287
2022-09-08	$17.72	$17.84	$17.72	$17.84	$17.62	4,849
2022-09-07	$17.53	$17.76	$17.53	$17.76	$17.54	1,314
2022-09-06	$18.08	$18.08	$17.72	$17.75	$17.53	5,589
2022-09-02	$17.96	$18.15	$17.96	$18.06	$17.84	5,320
2022-09-01	$17.74	$17.85	$17.50	$17.72	$17.50	6,492
2022-08-31	$17.92	$18.15	$17.18	$17.85	$17.63	7,776
2022-08-30	$18.30	$18.30	$18.06	$18.08	$17.85	9,189
2022-08-29	$18.21	$18.55	$18.21	$18.44	$18.21	9,771
2022-08-26	$18.41	$18.49	$18.24	$18.28	$18.05	10,187
2022-08-25	$18.47	$18.59	$18.44	$18.46	$18.23	8,976
2022-08-24	$18.34	$18.52	$18.31	$18.52	$18.29	17,227
2022-08-23	$18.22	$18.48	$18.22	$18.30	$18.07	6,973
2022-08-22	$18.05	$18.14	$18.05	$18.09	$17.86	8,245
2022-08-19	$18.19	$18.22	$18.09	$18.17	$18.17	11,547
2022-08-18	$18.10	$18.28	$18.09	$18.24	$18.24	6,430
2022-08-17	$18.10	$18.10	$17.91	$17.96	$17.96	7,141
2022-08-16	$17.93	$18.15	$17.93	$18.10	$18.10	7,323
2022-08-15	$17.85	$17.94	$17.75	$17.94	$17.94	11,346
2022-08-12	$17.91	$18.09	$17.91	$18.05	$18.05	7,168
2022-08-11	$17.87	$18.03	$17.87	$17.98	$17.98	7,641
2022-08-10	$17.55	$17.70	$17.55	$17.70	$17.70	20,569
2022-08-09	$17.46	$17.49	$17.45	$17.49	$17.49	2,455
2022-08-08	$17.23	$17.46	$17.23	$17.38	$17.38	9,042
2022-08-05	$17.21	$17.37	$17.21	$17.28	$17.28	5,346
2022-08-04	$17.51	$17.51	$17.34	$17.37	$17.37	5,932
2022-08-03	$17.56	$17.61	$17.41	$17.55	$17.55	13,051
2022-08-02	$17.56	$17.59	$17.49	$17.52	$17.52	9,672
2022-08-01	$17.39	$17.57	$17.39	$17.56	$17.56	5,204
2022-07-29	$17.56	$17.60	$17.41	$17.46	$17.46	4,891
2022-07-28	$17.33	$17.43	$17.24	$17.40	$17.40	4,460
2022-07-27	$17.02	$17.23	$16.99	$17.22	$17.22	5,880
2022-07-26	$17.05	$17.20	$16.94	$16.99	$16.99	6,019
2022-07-25	$16.66	$16.95	$16.66	$16.94	$16.94	2,865
2022-07-22	$16.66	$17.32	$16.56	$16.56	$16.56	12,791
2022-07-21	$16.41	$16.54	$16.35	$16.54	$16.54	6,666
2022-07-20	$16.34	$16.59	$16.34	$16.59	$16.59	10,459
2022-07-19	$16.20	$16.43	$16.20	$16.42	$16.42	11,962
2022-07-18	$16.04	$16.31	$16.04	$16.18	$16.18	4,254
2022-07-15	$15.94	$16.01	$15.89	$15.91	$15.91	4,245
2022-07-14	$15.55	$15.78	$15.47	$15.78	$15.78	6,534
2022-07-13	$15.77	$15.91	$15.77	$15.87	$15.87	5,705
2022-07-12	$15.79	$15.87	$15.72	$15.77	$15.77	15,713
2022-07-11	$15.92	$15.98	$15.83	$15.93	$15.93	23,957
2022-07-08	$16.13	$16.13	$15.96	$16.06	$16.06	3,375
2022-07-07	$15.48	$15.98	$15.48	$15.98	$15.98	8,362
2022-07-06	$15.60	$15.70	$15.19	$15.37	$15.37	6,983
2022-07-05	$16.03	$16.03	$15.47	$15.70	$15.70	13,062
2022-07-01	$16.06	$16.27	$15.92	$16.27	$16.27	8,357
2022-06-30	$16.01	$16.17	$15.86	$16.01	$16.01	6,288
2022-06-29	$16.34	$16.76	$16.01	$16.24	$16.24	35,855
2022-06-28	$15.91	$16.20	$15.91	$16.20	$16.20	20,027
2022-06-27	$15.73	$15.79	$15.61	$15.78	$15.78	10,344
2022-06-24	$15.47	$15.59	$15.32	$15.56	$15.56	7,911
2022-06-23	$15.64	$15.73	$15.11	$15.34	$15.34	19,733
2022-06-22	$15.64	$15.75	$15.60	$15.61	$15.61	23,653
2022-06-21	$15.47	$15.99	$15.34	$15.95	$15.95	15,120
2022-06-17	$15.57	$15.69	$15.16	$15.31	$15.31	19,457
2022-06-16	$16.07	$16.07	$15.54	$15.65	$15.65	21,301
2022-06-15	$16.40	$16.69	$16.02	$16.35	$16.35	22,446
2022-06-14	$16.76	$16.92	$16.39	$16.46	$16.46	7,013
2022-06-13	$17.64	$17.64	$16.61	$16.76	$16.53	21,822
2022-06-10	$17.84	$17.84	$17.55	$17.67	$17.43	14,815
2022-06-09	$18.00	$18.07	$17.86	$18.00	$17.76	7,617
2022-06-08	$18.39	$18.42	$17.99	$18.09	$17.85	7,423
2022-06-07	$18.14	$18.32	$18.01	$18.30	$18.05	12,835
2022-06-06	$18.02	$18.18	$17.87	$18.15	$17.91	21,500
2022-06-03	$18.21	$18.21	$17.98	$17.98	$17.74	2,655
2022-06-02	$18.18	$18.25	$17.97	$18.15	$17.91	15,402
2022-06-01	$17.92	$18.24	$17.82	$18.18	$17.93	26,710
2022-05-31	$17.90	$18.09	$17.66	$17.66	$17.42	6,776
2022-05-27	$17.51	$17.81	$17.51	$17.75	$17.51	3,904
2022-05-26	$17.74	$17.86	$17.54	$17.57	$17.33	19,331
2022-05-25	$17.28	$17.68	$17.28	$17.62	$17.38	9,823
2022-05-24	$17.22	$17.37	$17.11	$17.30	$17.07	29,403
2022-05-23	$17.51	$17.73	$17.18	$17.36	$17.13	7,244
2022-05-20	$17.41	$17.55	$17.29	$17.42	$17.19	26,437
2022-05-19	$17.21	$17.47	$17.20	$17.38	$17.15	12,309
2022-05-18	$17.85	$17.85	$17.31	$17.42	$17.19	28,200
2022-05-17	$17.87	$17.91	$17.71	$17.83	$17.59	12,429
2022-05-16	$17.36	$17.91	$17.36	$17.68	$17.44	11,367
2022-05-13	$17.13	$17.91	$17.13	$17.30	$17.07	43,141
2022-05-12	$17.23	$17.27	$17.03	$17.16	$16.93	26,471
2022-05-11	$16.99	$17.70	$16.99	$17.23	$17.00	18,356
2022-05-10	$17.17	$17.25	$16.48	$17.08	$16.85	47,510
2022-05-09	$17.84	$17.84	$17.14	$17.14	$16.91	14,878
2022-05-06	$17.72	$17.99	$17.71	$17.95	$17.71	41,018
2022-05-05	$18.16	$18.16	$17.67	$17.68	$17.44	21,822
2022-05-04	$17.97	$18.27	$17.95	$18.16	$17.92	55,512
2022-05-03	$17.42	$17.94	$17.20	$17.80	$17.56	43,169
2022-05-02	$17.65	$17.77	$17.20	$17.30	$17.07	41,182
2022-04-29	$18.13	$18.50	$17.77	$17.79	$17.55	12,499
2022-04-28	$17.60	$18.26	$17.54	$18.11	$17.87	72,070
2022-04-27	$17.24	$17.66	$17.20	$17.59	$17.35	6,380
2022-04-26	$16.97	$17.55	$16.63	$17.20	$16.97	27,357
2022-04-25	$17.23	$17.23	$16.55	$17.00	$16.77	30,997
2022-04-22	$17.54	$17.73	$17.44	$17.44	$17.20	27,776
2022-04-21	$18.29	$18.29	$17.54	$17.54	$17.30	8,751
2022-04-20	$18.31	$18.44	$18.24	$18.27	$18.02	8,074
2022-04-19	$18.34	$18.42	$18.33	$18.33	$18.08	13,996
2022-04-18	$18.16	$18.37	$18.11	$18.36	$18.11	24,639
2022-04-14	$18.19	$18.30	$18.06	$18.06	$17.82	23,273
2022-04-13	$18.03	$18.10	$17.88	$18.10	$17.86	26,898
2022-04-12	$17.73	$18.00	$17.73	$17.90	$17.66	65,474
2022-04-11	$17.67	$17.75	$17.50	$17.64	$17.40	11,546
2022-04-08	$17.65	$17.77	$17.64	$17.72	$17.48	11,781
2022-04-07	$17.80	$17.80	$17.37	$17.70	$17.46	8,465
2022-04-06	$17.87	$17.88	$17.75	$17.78	$17.54	8,834
2022-04-05	$18.10	$18.10	$17.87	$17.89	$17.65	9,610
2022-04-04	$17.92	$18.02	$17.81	$18.02	$17.78	7,239
2022-04-01	$17.44	$17.96	$17.44	$17.79	$17.55	9,078
2022-03-31	$17.25	$17.42	$17.25	$17.42	$17.19	44,510
2022-03-30	$17.28	$17.50	$17.28	$17.30	$17.07	31,574
2022-03-29	$16.91	$17.30	$16.91	$17.18	$16.95	54,912
2022-03-28	$17.96	$17.96	$17.00	$17.11	$16.88	41,999
2022-03-25	$17.42	$17.95	$17.30	$17.95	$17.71	18,076
2022-03-24	$17.14	$17.44	$17.09	$17.36	$17.13	13,396
2022-03-23	$16.80	$17.12	$16.79	$16.97	$16.74	38,477
2022-03-22	$16.81	$16.81	$16.45	$16.75	$16.52	16,071
2022-03-21	$16.55	$16.87	$16.55	$16.78	$16.55	12,565
2022-03-18	$16.56	$16.56	$16.37	$16.43	$16.21	4,171
2022-03-17	$16.35	$16.95	$16.26	$16.55	$16.33	37,697
2022-03-16	$16.20	$16.48	$16.12	$16.32	$16.10	26,654
2022-03-15	$16.39	$16.41	$16.06	$16.15	$15.93	37,721
2022-03-14	$16.86	$17.37	$16.65	$16.70	$16.25	30,536
2022-03-11	$17.40	$17.45	$16.98	$17.01	$16.55	35,926
2022-03-10	$17.03	$17.50	$17.03	$17.36	$16.89	25,688
2022-03-09	$17.58	$17.65	$16.96	$17.01	$16.55	34,187
2022-03-08	$17.37	$17.86	$17.25	$17.64	$17.16	66,221
2022-03-07	$17.35	$17.63	$17.14	$17.31	$16.84	58,679
2022-03-04	$16.98	$17.15	$16.41	$17.12	$16.66	76,090
2022-03-03	$17.08	$17.23	$16.84	$17.03	$16.57	39,441
2022-03-02	$17.00	$17.15	$16.81	$17.11	$16.65	24,417
2022-03-01	$16.60	$16.99	$16.60	$16.88	$16.42	46,859
2022-02-28	$16.28	$16.61	$16.13	$16.60	$16.15	49,368
2022-02-25	$15.96	$16.46	$15.96	$16.21	$15.77	42,231
2022-02-24	$15.93	$15.93	$15.51	$15.87	$15.44	43,689
2022-02-23	$15.91	$16.08	$15.77	$15.95	$15.52	50,503
2022-02-22	$16.08	$16.39	$15.79	$15.86	$15.43	23,312
2022-02-18	$15.71	$16.29	$15.71	$16.00	$15.57	46,373
2022-02-17	$16.08	$16.26	$15.91	$15.91	$15.48	51,004
2022-02-16	$16.00	$16.39	$16.00	$16.03	$15.60	82,183
2022-02-15	$15.84	$16.09	$15.73	$16.04	$15.61	31,694
2022-02-14	$16.21	$16.29	$15.85	$15.92	$15.49	33,159
2022-02-11	$16.03	$16.24	$16.01	$16.20	$15.76	25,613
2022-02-10	$16.15	$16.39	$16.02	$16.02	$15.59	28,029
2022-02-09	$16.14	$16.38	$16.06	$16.14	$15.70	27,257
2022-02-08	$16.56	$16.56	$15.90	$16.14	$15.70	35,902
2022-02-07	$15.95	$16.87	$15.41	$16.56	$16.11	90,975
2022-02-04	$15.74	$15.95	$15.30	$15.85	$15.42	40,498
2022-02-03	$15.78	$15.93	$15.60	$15.79	$15.36	33,593
2022-02-02	$15.82	$15.93	$15.59	$15.91	$15.48	22,573
2022-02-01	$15.45	$15.86	$15.45	$15.74	$15.31	26,836
2022-01-31	$14.82	$15.58	$14.81	$15.43	$15.01	19,655
2022-01-28	$14.90	$15.02	$14.79	$14.94	$14.54	18,306
2022-01-27	$14.87	$15.31	$14.82	$15.01	$14.60	16,032
2022-01-26	$14.89	$15.55	$14.63	$14.63	$14.23	37,653
2022-01-25	$14.60	$15.42	$14.32	$14.32	$13.93	35,496
2022-01-24	$14.90	$14.90	$14.20	$14.67	$14.27	52,588
2022-01-21	$15.57	$15.57	$15.02	$15.14	$14.73	56,371
2022-01-20	$15.58	$15.88	$15.29	$15.59	$15.17	38,896
2022-01-19	$15.66	$15.78	$15.38	$15.63	$15.21	21,326
2022-01-18	$15.85	$15.85	$15.67	$15.70	$15.28	21,267
2022-01-14	$15.49	$15.74	$15.46	$15.73	$15.30	46,037
2022-01-13	$15.49	$15.52	$15.38	$15.42	$15.00	60,476
2022-01-12	$15.51	$15.51	$15.31	$15.45	$15.03	29,883
2022-01-11	$15.08	$15.42	$15.08	$15.36	$14.94	28,612
2022-01-10	$15.11	$15.12	$14.95	$15.09	$14.68	14,891
2022-01-07	$14.83	$15.31	$14.66	$15.14	$14.73	46,824
2022-01-06	$14.60	$14.77	$14.48	$14.75	$14.35	22,916
2022-01-05	$14.48	$14.67	$14.42	$14.42	$14.03	34,436
2022-01-04	$14.19	$14.45	$14.19	$14.45	$14.06	39,433
2022-01-03	$13.65	$14.10	$13.65	$14.10	$13.72	45,188
2021-12-31	$13.29	$13.58	$13.29	$13.54	$13.17	45,566
2021-12-30	$13.45	$13.52	$13.38	$13.41	$13.05	51,604
2021-12-29	$13.42	$13.49	$13.36	$13.41	$13.05	66,992
2021-12-28	$13.57	$13.69	$13.49	$13.49	$13.13	90,855
2021-12-27	$13.41	$13.58	$13.33	$13.57	$13.20	62,604
2021-12-23	$13.40	$13.44	$13.25	$13.41	$13.05	28,589
2021-12-22	$13.40	$13.40	$13.25	$13.37	$13.01	16,952
2021-12-21	$12.85	$13.38	$12.84	$13.31	$12.95	37,542
2021-12-20	$13.06	$13.08	$12.78	$12.83	$12.48	44,374
2021-12-17	$13.39	$13.39	$13.23	$13.32	$12.96	29,657
2021-12-16	$13.46	$13.61	$13.41	$13.43	$13.07	71,558
2021-12-15	$13.49	$14.11	$13.23	$13.45	$13.09	22,036
2021-12-14	$13.64	$13.64	$13.03	$13.42	$13.05	26,935
2021-12-13	$14.02	$14.30	$14.02	$14.03	$13.43	14,473
2021-12-10	$14.67	$14.67	$13.92	$14.02	$13.42	19,093
2021-12-09	$14.68	$14.68	$14.46	$14.60	$13.97	10,801
2021-12-08	$14.81	$14.95	$14.61	$14.68	$14.04	14,461
2021-12-07	$14.24	$14.75	$14.16	$14.59	$13.96	27,456
2021-12-06	$13.84	$14.19	$13.76	$13.93	$13.33	13,400
2021-12-03	$14.26	$14.47	$13.69	$13.69	$13.10	15,888
2021-12-02	$13.96	$14.33	$13.61	$14.10	$13.49	10,007
2021-12-01	$14.50	$14.55	$13.79	$13.92	$13.32	21,594
2021-11-30	$14.42	$14.76	$14.09	$14.36	$13.74	22,120
2021-11-29	$14.72	$14.72	$14.45	$14.52	$13.89	17,731
2021-11-26	$14.64	$14.81	$14.48	$14.61	$13.98	16,178
2021-11-24	$14.82	$15.00	$14.74	$14.96	$14.32	11,463
2021-11-23	$14.85	$14.98	$14.79	$14.80	$14.16	14,830
2021-11-22	$14.69	$14.89	$14.61	$14.76	$14.12	12,299
2021-11-19	$14.80	$14.80	$14.59	$14.63	$14.00	11,775
2021-11-18	$15.05	$15.10	$14.90	$14.93	$14.29	18,481
2021-11-17	$15.16	$15.39	$14.94	$15.04	$14.39	31,904
2021-11-16	$15.69	$15.80	$15.13	$15.33	$14.67	36,582
2021-11-15	$15.69	$15.70	$15.59	$15.62	$14.95	10,247
2021-11-12	$15.76	$15.88	$15.49	$15.70	$15.02	9,986
2021-11-11	$15.46	$15.89	$15.46	$15.73	$15.05	25,536
2021-11-10	$15.50	$15.62	$15.25	$15.57	$14.90	31,434
2021-11-09	$15.47	$15.55	$15.27	$15.50	$14.83	24,192
2021-11-08	$15.28	$15.50	$15.25	$15.42	$14.76	11,128
2021-11-05	$15.25	$15.50	$15.16	$15.24	$14.58	16,907
2021-11-04	$15.35	$15.35	$15.08	$15.13	$14.48	25,999
2021-11-03	$15.26	$15.51	$15.12	$15.27	$14.61	31,527
2021-11-02	$15.28	$15.35	$15.15	$15.29	$14.63	26,063
2021-11-01	$15.03	$15.40	$15.03	$15.26	$14.60	20,700
2021-10-29	$15.06	$15.26	$15.00	$15.05	$14.40	7,573
2021-10-28	$15.04	$15.21	$15.03	$15.09	$14.44	23,134
2021-10-27	$15.16	$15.16	$15.00	$15.06	$14.41	10,150
2021-10-26	$15.56	$15.81	$15.20	$15.20	$14.55	14,146
2021-10-25	$15.50	$15.85	$15.40	$15.53	$14.86	45,871
2021-10-22	$15.55	$15.65	$15.31	$15.45	$14.78	15,630
2021-10-21	$15.85	$15.94	$15.29	$15.57	$14.90	24,448
2021-10-20	$15.95	$16.00	$15.77	$15.83	$15.15	39,552
2021-10-19	$15.70	$15.95	$15.68	$15.92	$15.23	30,293
2021-10-18	$15.75	$15.99	$15.61	$15.64	$14.97	25,370
2021-10-15	$15.92	$15.92	$15.44	$15.56	$14.89	25,416
2021-10-14	$15.52	$15.85	$15.07	$15.80	$15.12	57,263
2021-10-13	$15.24	$15.50	$15.18	$15.50	$14.83	36,603
2021-10-12	$15.12	$15.35	$14.57	$15.23	$14.57	40,017
2021-10-11	$15.08	$15.10	$14.83	$15.06	$14.41	21,331
2021-10-08	$14.82	$14.82	$14.50	$14.68	$14.05	24,420
2021-10-07	$14.30	$14.76	$14.30	$14.69	$14.06	35,826
2021-10-06	$14.30	$14.59	$14.08	$14.29	$13.67	50,566
2021-10-05	$14.40	$14.76	$14.20	$14.50	$13.88	50,952
2021-10-04	$14.20	$14.45	$14.20	$14.38	$13.76	27,962
2021-10-01	$13.91	$14.14	$13.91	$14.12	$13.51	26,477
2021-09-30	$13.92	$13.99	$13.81	$13.91	$13.31	29,934
2021-09-29	$13.82	$13.99	$13.81	$13.90	$13.30	13,798
2021-09-28	$14.05	$14.08	$13.75	$13.82	$13.22	12,708
2021-09-27	$13.68	$14.00	$13.60	$13.97	$13.37	52,263
2021-09-24	$13.58	$13.64	$13.44	$13.60	$13.01	52,542
2021-09-23	$13.38	$13.63	$13.20	$13.58	$12.99	38,449
2021-09-22	$12.95	$13.37	$12.95	$13.37	$12.79	66,703
2021-09-21	$12.61	$12.85	$12.61	$12.84	$12.29	42,502
2021-09-20	$12.88	$12.89	$12.36	$12.56	$12.02	52,728
2021-09-17	$13.20	$13.24	$13.06	$13.06	$12.50	22,389
2021-09-16	$13.07	$13.26	$12.95	$13.25	$12.68	31,959
2021-09-15	$12.94	$13.14	$12.94	$13.08	$12.52	23,230
2021-09-14	$12.92	$13.08	$12.79	$12.86	$12.31	13,646
2021-09-13	$12.99	$13.20	$12.99	$13.13	$12.35	21,642
2021-09-10	$13.02	$13.07	$12.90	$12.94	$12.17	41,399
2021-09-09	$12.72	$12.94	$12.53	$12.92	$12.15	43,311
2021-09-08	$12.82	$12.96	$12.82	$12.92	$12.15	13,769
2021-09-07	$12.98	$13.04	$12.82	$12.82	$12.06	13,299
2021-09-03	$12.96	$13.04	$12.94	$12.94	$12.17	14,727
2021-09-02	$12.92	$13.08	$12.92	$13.01	$12.24	13,601
2021-09-01	$12.89	$12.91	$12.79	$12.86	$12.09	33,103
2021-08-31	$12.93	$12.93	$12.86	$12.89	$12.12	11,180
2021-08-30	$13.05	$13.10	$12.93	$12.93	$12.16	25,666
2021-08-27	$12.83	$13.07	$12.83	$12.97	$12.20	31,846
2021-08-26	$13.00	$13.01	$12.77	$12.77	$12.01	28,862
2021-08-25	$12.87	$13.15	$12.78	$13.00	$12.23	33,676
2021-08-24	$12.68	$12.83	$12.65	$12.83	$12.07	23,878
2021-08-23	$12.56	$12.72	$12.56	$12.65	$11.90	19,228
2021-08-20	$12.34	$12.52	$12.34	$12.45	$11.71	22,156
2021-08-19	$12.59	$12.59	$12.31	$12.37	$11.63	33,175
2021-08-18	$12.77	$12.78	$12.68	$12.68	$11.93	24,556
2021-08-17	$12.93	$12.98	$12.79	$12.81	$12.05	26,929
2021-08-16	$12.95	$13.00	$12.89	$12.95	$12.18	14,438
2021-08-13	$13.07	$13.11	$13.02	$13.02	$12.24	33,676
2021-08-12	$13.01	$13.05	$12.92	$13.05	$12.27	10,805
2021-08-11	$12.81	$13.03	$12.80	$12.97	$12.20	31,451
2021-08-10	$12.52	$12.84	$12.52	$12.84	$12.08	13,478
2021-08-09	$12.52	$12.55	$12.45	$12.55	$11.80	15,813
2021-08-06	$12.51	$12.60	$12.50	$12.58	$11.83	23,942
2021-08-05	$12.49	$12.64	$12.47	$12.51	$11.77	21,056
2021-08-04	$12.65	$12.66	$12.48	$12.49	$11.75	10,788
2021-08-03	$12.56	$12.69	$12.50	$12.66	$11.91	8,246
2021-08-02	$12.50	$12.87	$12.50	$12.63	$11.88	48,009
2021-07-30	$12.50	$12.51	$12.34	$12.39	$11.65	1,498
2021-07-29	$12.53	$12.55	$12.30	$12.50	$11.76	12,806
2021-07-28	$12.33	$12.67	$12.22	$12.47	$11.73	15,454
2021-07-27	$12.53	$12.53	$12.29	$12.34	$11.61	9,352
2021-07-26	$12.35	$12.70	$12.35	$12.55	$11.80	8,803
2021-07-23	$12.55	$12.55	$12.34	$12.34	$11.61	11,446
2021-07-22	$12.53	$12.53	$12.34	$12.39	$11.65	9,200
2021-07-21	$12.49	$12.61	$12.44	$12.46	$11.72	17,000
2021-07-20	$11.81	$12.40	$11.81	$12.39	$11.65	31,157
2021-07-19	$11.98	$12.06	$11.71	$11.79	$11.09	19,030
2021-07-16	$12.35	$12.44	$12.25	$12.27	$11.54	5,678
2021-07-15	$12.45	$12.50	$12.29	$12.30	$11.57	22,542
2021-07-14	$12.71	$12.78	$12.52	$12.53	$11.78	17,956
2021-07-13	$12.84	$12.84	$12.71	$12.73	$11.97	41,050
2021-07-12	$12.94	$12.94	$12.82	$12.85	$12.08	41,992
2021-07-09	$12.89	$13.00	$12.88	$12.96	$12.19	35,824
2021-07-08	$12.80	$12.84	$12.60	$12.75	$11.99	21,105
2021-07-07	$12.94	$13.04	$12.66	$12.88	$12.11	28,050
2021-07-06	$13.14	$13.16	$12.95	$13.00	$12.23	22,496
2021-07-02	$13.23	$13.23	$13.08	$13.18	$12.40	29,857
2021-07-01	$13.41	$13.41	$13.11	$13.23	$12.44	37,148
2021-06-30	$13.26	$13.36	$13.26	$13.35	$12.56	13,882
2021-06-29	$13.09	$13.23	$13.09	$13.14	$12.36	16,979
2021-06-28	$13.31	$13.31	$13.00	$13.12	$12.34	11,750
2021-06-25	$13.43	$13.43	$13.25	$13.31	$12.52	17,801
2021-06-24	$13.44	$13.47	$13.26	$13.37	$12.57	14,841
2021-06-23	$13.39	$13.47	$13.30	$13.34	$12.55	44,199
2021-06-22	$13.40	$13.40	$13.08	$13.27	$12.48	32,404
2021-06-21	$13.02	$13.36	$13.02	$13.36	$12.56	29,522
2021-06-18	$13.24	$13.32	$12.97	$13.07	$12.29	17,445
2021-06-17	$13.88	$13.92	$13.37	$13.37	$12.58	38,821
2021-06-16	$13.88	$14.09	$13.88	$13.97	$13.14	13,099
2021-06-15	$13.87	$14.00	$13.85	$13.95	$13.12	16,127
2021-06-14	$13.92	$14.15	$13.92	$14.12	$13.07	24,398
2021-06-11	$14.00	$14.07	$13.92	$13.99	$12.95	26,429
2021-06-10	$13.86	$13.91	$13.79	$13.90	$12.86	12,052
2021-06-09	$13.79	$13.88	$13.62	$13.74	$12.72	24,794
2021-06-08	$13.56	$13.72	$13.44	$13.69	$12.67	21,216
2021-06-07	$13.47	$13.63	$13.44	$13.60	$12.59	16,270
2021-06-04	$13.59	$13.62	$12.87	$13.41	$12.41	79,321
2021-06-03	$13.45	$13.51	$13.36	$13.48	$12.48	19,645
2021-06-02	$13.37	$13.49	$13.30	$13.45	$12.45	13,711
2021-06-01	$13.19	$13.41	$13.19	$13.33	$12.34	33,649
2021-05-28	$13.12	$13.26	$13.08	$13.08	$12.11	21,998
2021-05-27	$13.24	$13.27	$13.06	$13.12	$12.14	15,747
2021-05-26	$13.08	$13.17	$13.07	$13.17	$12.19	30,044
2021-05-25	$13.42	$13.49	$13.06	$13.08	$12.11	32,880
2021-05-24	$13.26	$13.38	$13.22	$13.37	$12.37	17,904
2021-05-21	$13.29	$13.29	$13.17	$13.20	$12.22	10,267
2021-05-20	$12.99	$13.22	$12.99	$13.21	$12.23	10,678
2021-05-19	$13.06	$13.21	$12.99	$12.99	$12.02	21,881
2021-05-18	$13.20	$13.55	$13.18	$13.18	$12.20	11,793
2021-05-17	$12.92	$13.47	$12.92	$13.11	$12.13	10,877
2021-05-14	$12.94	$13.11	$12.80	$13.01	$12.04	10,964
2021-05-13	$12.70	$12.97	$12.69	$12.91	$11.95	10,537
2021-05-12	$12.79	$13.11	$12.70	$12.80	$11.85	20,903
2021-05-11	$12.70	$12.92	$12.65	$12.75	$11.80	20,813
2021-05-10	$12.75	$12.99	$12.75	$12.87	$11.91	19,971
2021-05-07	$12.53	$12.81	$12.50	$12.70	$11.75	12,980
2021-05-06	$12.54	$12.78	$12.47	$12.56	$11.62	16,383
2021-05-05	$12.45	$12.64	$12.32	$12.52	$11.59	32,400
2021-05-04	$12.30	$12.46	$12.25	$12.40	$11.48	30,085
2021-05-03	$12.18	$12.45	$12.18	$12.31	$11.39	7,485
2021-04-30	$12.24	$12.48	$12.11	$12.11	$11.21	36,146
2021-04-29	$12.35	$12.45	$12.27	$12.27	$11.36	19,956
2021-04-28	$11.79	$12.21	$11.79	$12.19	$11.28	33,146
2021-04-27	$11.92	$11.92	$11.76	$11.78	$10.90	8,802
2021-04-26	$11.82	$11.95	$11.82	$11.89	$11.00	21,743
2021-04-23	$11.65	$11.92	$11.65	$11.82	$10.94	21,992
2021-04-22	$11.74	$11.76	$11.67	$11.67	$10.80	13,255
2021-04-21	$11.48	$11.77	$11.48	$11.70	$10.83	11,826
2021-04-20	$11.70	$11.72	$11.55	$11.55	$10.69	35,237
2021-04-19	$11.67	$11.87	$11.67	$11.70	$10.83	19,554
2021-04-16	$11.82	$11.88	$11.72	$11.72	$10.85	17,648
2021-04-15	$11.71	$11.88	$11.71	$11.82	$10.94	21,348
2021-04-14	$11.70	$11.92	$11.70	$11.72	$10.85	27,813
2021-04-13	$11.53	$11.72	$11.51	$11.71	$10.84	43,810
2021-04-12	$11.45	$11.50	$11.45	$11.45	$10.60	4,903
2021-04-09	$11.37	$11.54	$11.37	$11.49	$10.63	21,432
2021-04-08	$11.46	$11.46	$11.35	$11.40	$10.55	9,817
2021-04-07	$11.42	$11.50	$11.41	$11.46	$10.61	4,234
2021-04-06	$11.42	$11.50	$11.39	$11.40	$10.55	7,647
2021-04-05	$11.55	$11.55	$11.31	$11.34	$10.50	21,302
2021-04-01	$11.09	$11.46	$11.09	$11.46	$10.60	32,018
2021-03-31	$10.80	$10.95	$10.80	$10.95	$10.13	49,532
2021-03-30	$10.95	$10.97	$10.90	$10.90	$10.09	14,269
2021-03-29	$11.03	$11.06	$11.00	$11.02	$10.20	21,733
2021-03-26	$10.94	$11.15	$10.90	$11.08	$10.25	9,667
2021-03-25	$10.82	$10.91	$10.59	$10.89	$10.08	26,221
2021-03-24	$10.76	$10.89	$10.76	$10.82	$10.01	11,591
2021-03-23	$10.72	$10.88	$10.71	$10.71	$9.91	7,235
2021-03-22	$10.94	$11.01	$10.87	$10.88	$10.07	14,368
2021-03-19	$10.85	$11.01	$10.81	$10.94	$10.13	16,921
2021-03-18	$10.99	$11.06	$10.86	$10.90	$10.09	22,312
2021-03-17	$11.12	$11.18	$10.63	$11.11	$10.28	20,883
2021-03-16	$11.40	$11.42	$11.16	$11.16	$10.33	17,900
2021-03-15	$11.62	$11.62	$11.49	$11.62	$10.54	29,494
2021-03-12	$11.57	$11.64	$11.54	$11.55	$10.48	27,772
2021-03-11	$11.48	$11.60	$11.47	$11.56	$10.49	25,235
2021-03-10	$11.18	$11.48	$11.18	$11.47	$10.40	11,864
2021-03-09	$11.25	$11.31	$11.21	$11.21	$10.17	23,013
2021-03-08	$11.34	$11.37	$11.16	$11.22	$10.18	18,645
2021-03-05	$11.33	$11.36	$10.97	$11.21	$10.17	40,916
2021-03-04	$11.25	$11.36	$11.10	$11.13	$10.10	28,247
2021-03-03	$11.10	$11.24	$11.00	$11.15	$10.12	39,093
2021-03-02	$10.98	$11.08	$10.86	$11.00	$9.98	48,140
2021-03-01	$10.63	$10.99	$10.63	$10.96	$9.94	44,058
2021-02-26	$10.65	$10.75	$10.50	$10.55	$9.57	33,184
2021-02-25	$10.77	$10.99	$10.65	$10.77	$9.77	52,743
2021-02-24	$10.59	$10.91	$10.58	$10.87	$9.86	21,227
2021-02-23	$10.47	$10.57	$10.21	$10.57	$9.59	30,670
2021-02-22	$10.41	$10.52	$10.28	$10.44	$9.47	20,650
2021-02-19	$10.18	$10.33	$10.18	$10.27	$9.32	17,771
2021-02-18	$10.34	$10.37	$10.18	$10.18	$9.24	15,391
2021-02-17	$10.55	$10.55	$10.22	$10.37	$9.41	27,072
2021-02-16	$10.49	$10.63	$10.41	$10.46	$9.49	40,478
2021-02-12	$10.29	$10.45	$10.29	$10.36	$9.40	15,285
2021-02-11	$10.33	$10.38	$10.29	$10.30	$9.34	27,607
2021-02-10	$10.31	$10.43	$10.26	$10.35	$9.39	24,747
2021-02-09	$10.33	$10.34	$10.25	$10.34	$9.38	20,235
2021-02-08	$10.22	$10.38	$10.22	$10.38	$9.42	10,637
2021-02-05	$10.07	$10.19	$10.01	$10.17	$9.23	53,252
2021-02-04	$10.00	$10.00	$9.93	$9.99	$9.06	31,026
2021-02-03	$9.92	$9.97	$9.85	$9.95	$9.03	21,567
2021-02-02	$9.82	$9.90	$9.82	$9.87	$8.95	13,013
2021-02-01	$9.67	$9.70	$9.60	$9.69	$8.79	26,999
2021-01-29	$9.56	$9.74	$9.56	$9.58	$8.69	37,586
2021-01-28	$9.57	$9.72	$9.57	$9.70	$8.80	35,055
2021-01-27	$9.81	$9.94	$9.36	$9.50	$8.62	84,122
2021-01-26	$9.91	$10.05	$9.91	$9.94	$9.02	26,526
2021-01-25	$9.90	$10.03	$9.76	$9.86	$8.95	32,281
2021-01-22	$9.98	$10.04	$9.88	$10.00	$9.07	27,114
2021-01-21	$10.32	$10.36	$10.12	$10.13	$9.19	37,687
2021-01-20	$10.53	$10.53	$10.37	$10.39	$9.43	40,414
2021-01-19	$10.56	$10.62	$10.48	$10.48	$9.51	41,204
2021-01-15	$10.78	$10.80	$10.49	$10.54	$9.56	37,733
2021-01-14	$10.66	$10.89	$10.63	$10.85	$9.84	25,841
2021-01-13	$10.62	$10.73	$10.55	$10.67	$9.68	34,823
2021-01-12	$10.34	$10.62	$10.34	$10.62	$9.63	52,575
2021-01-11	$10.05	$10.27	$10.05	$10.26	$9.31	22,521
2021-01-08	$10.50	$10.50	$10.12	$10.20	$9.25	34,626
2021-01-07	$10.30	$10.47	$10.20	$10.43	$9.46	46,011
2021-01-06	$9.93	$10.21	$9.81	$10.21	$9.26	44,112
2021-01-05	$9.47	$9.99	$9.47	$9.86	$8.95	49,524
2021-01-04	$9.58	$9.63	$9.37	$9.46	$8.58	31,798
2020-12-31	$9.43	$9.53	$9.40	$9.48	$8.60	51,405
2020-12-30	$9.44	$9.62	$9.40	$9.48	$8.60	30,284
2020-12-29	$9.51	$9.55	$9.41	$9.49	$8.61	44,551
2020-12-28	$9.67	$9.75	$9.50	$9.51	$8.62	51,275
2020-12-24	$9.66	$9.67	$9.45	$9.62	$8.73	35,624
2020-12-23	$9.62	$9.83	$9.59	$9.59	$8.70	50,036
2020-12-22	$9.70	$9.84	$9.35	$9.65	$8.75	76,547
2020-12-21	$9.95	$10.01	$9.78	$9.83	$8.92	43,660
2020-12-18	$10.16	$10.17	$10.02	$10.05	$9.12	49,219
2020-12-17	$10.28	$10.31	$10.07	$10.15	$9.21	30,831
2020-12-16	$10.40	$10.40	$10.17	$10.22	$9.27	19,921
2020-12-15	$10.26	$10.40	$10.22	$10.38	$9.42	26,605
2020-12-14	$10.56	$10.60	$10.19	$10.24	$9.29	25,516
2020-12-11	$10.70	$10.70	$10.52	$10.63	$9.44	33,302
2020-12-10	$10.25	$10.77	$10.25	$10.68	$9.48	58,970
2020-12-09	$10.46	$10.56	$10.25	$10.30	$9.14	26,272
2020-12-08	$10.12	$10.46	$10.12	$10.35	$9.19	28,298
2020-12-07	$10.60	$10.60	$10.25	$10.27	$9.12	40,501
2020-12-04	$10.31	$10.77	$10.20	$10.61	$9.42	88,735
2020-12-03	$9.86	$10.21	$9.78	$10.19	$9.05	40,826
2020-12-02	$9.44	$9.84	$9.44	$9.84	$8.74	45,471
2020-12-01	$9.41	$9.66	$9.31	$9.48	$8.42	63,928
2020-11-30	$9.36	$9.38	$9.20	$9.23	$8.19	31,856
2020-11-27	$9.77	$9.77	$9.41	$9.41	$8.35	12,570
2020-11-25	$9.85	$9.85	$9.67	$9.75	$8.66	25,795
2020-11-24	$9.71	$9.88	$9.71	$9.85	$8.74	72,266
2020-11-23	$9.19	$9.54	$9.19	$9.52	$8.45	87,934
2020-11-20	$9.15	$9.25	$9.05	$9.12	$8.10	42,827
2020-11-19	$8.80	$9.21	$8.80	$9.14	$8.11	28,295
2020-11-18	$8.82	$9.06	$8.74	$8.86	$7.87	43,561
2020-11-17	$8.50	$8.79	$8.50	$8.76	$7.78	26,790
2020-11-16	$8.53	$8.81	$8.50	$8.67	$7.70	40,683
2020-11-13	$8.29	$8.46	$8.29	$8.42	$7.47	13,371
2020-11-12	$8.30	$8.37	$8.23	$8.25	$7.32	15,429
2020-11-11	$8.40	$8.42	$8.30	$8.31	$7.38	21,726
2020-11-10	$8.28	$8.38	$8.16	$8.36	$7.42	49,815
2020-11-09	$8.04	$8.30	$8.00	$8.22	$7.30	46,753
2020-11-06	$7.80	$7.82	$7.62	$7.62	$6.76	15,310
2020-11-05	$7.69	$7.87	$7.69	$7.82	$6.94	22,994
2020-11-04	$7.71	$7.75	$7.53	$7.69	$6.83	12,177
2020-11-03	$7.59	$7.72	$7.56	$7.68	$6.82	28,726
2020-11-02	$7.46	$7.58	$7.39	$7.51	$6.67	48,065
2020-10-30	$7.46	$7.52	$7.41	$7.45	$6.61	25,231
2020-10-29	$7.36	$7.58	$7.36	$7.55	$6.70	27,738
2020-10-28	$7.50	$7.50	$7.27	$7.36	$6.53	55,600
2020-10-27	$7.79	$7.87	$7.54	$7.54	$6.69	19,955
2020-10-26	$8.01	$8.03	$7.78	$7.81	$6.93	22,654
2020-10-23	$8.20	$8.20	$8.03	$8.05	$7.15	13,926
2020-10-22	$7.97	$8.25	$7.95	$8.21	$7.29	26,759
2020-10-21	$8.12	$8.12	$7.97	$7.97	$7.08	8,384
2020-10-20	$8.04	$8.13	$8.04	$8.10	$7.19	17,031
2020-10-19	$8.03	$8.05	$7.98	$8.03	$7.13	36,610
2020-10-16	$8.13	$8.13	$7.99	$8.01	$7.11	32,775
2020-10-15	$8.13	$8.16	$8.02	$8.16	$7.24	13,296
2020-10-14	$8.14	$8.26	$8.08	$8.18	$7.26	20,369
2020-10-13	$8.06	$8.13	$7.99	$8.10	$7.19	30,679
2020-10-12	$8.18	$8.18	$8.03	$8.10	$7.19	17,333
2020-10-09	$8.26	$8.26	$8.14	$8.18	$7.26	16,888
2020-10-08	$7.84	$8.23	$7.84	$8.22	$7.30	24,897
2020-10-07	$7.76	$7.87	$7.75	$7.80	$6.92	34,224
2020-10-06	$7.87	$7.93	$7.69	$7.73	$6.86	72,549
2020-10-05	$7.53	$7.81	$7.53	$7.79	$6.92	63,575
2020-10-02	$7.27	$7.48	$7.27	$7.48	$6.64	25,664
2020-10-01	$7.48	$7.49	$7.34	$7.45	$6.61	44,393
2020-09-30	$7.66	$7.77	$7.39	$7.45	$6.61	36,511
2020-09-29	$7.45	$7.79	$7.41	$7.71	$6.84	35,997
2020-09-28	$7.50	$7.54	$7.33	$7.50	$6.66	46,398
2020-09-25	$7.42	$7.47	$7.34	$7.40	$6.57	24,799
2020-09-24	$7.48	$7.48	$7.27	$7.42	$6.59	51,531
2020-09-23	$7.76	$7.76	$7.45	$7.55	$6.70	42,708
2020-09-22	$7.83	$7.87	$7.74	$7.74	$6.87	15,896
2020-09-21	$7.78	$7.95	$7.71	$7.79	$6.92	58,642
2020-09-18	$8.03	$8.03	$7.97	$8.00	$7.10	26,152
2020-09-17	$8.11	$8.13	$7.99	$8.03	$7.13	34,435
2020-09-16	$8.03	$8.21	$7.99	$8.15	$7.23	56,732
2020-09-15	$8.07	$8.22	$7.98	$7.99	$7.09	74,007
2020-09-14	$8.05	$8.30	$8.05	$8.27	$7.14	99,297
2020-09-11	$8.05	$8.14	$8.05	$8.06	$6.96	14,378
2020-09-10	$8.32	$8.32	$8.03	$8.03	$6.93	34,200
2020-09-09	$8.10	$8.27	$8.07	$8.25	$7.12	69,681
2020-09-08	$8.04	$8.12	$8.00	$8.10	$6.99	51,875
2020-09-04	$8.23	$8.23	$8.00	$8.15	$7.04	25,068
2020-09-03	$8.28	$8.28	$8.10	$8.16	$7.05	43,763
2020-09-02	$8.38	$8.38	$8.20	$8.27	$7.14	75,688
2020-09-01	$8.25	$8.40	$8.20	$8.37	$7.23	50,578
2020-08-31	$8.49	$8.49	$8.25	$8.27	$7.14	22,672
2020-08-28	$8.15	$8.47	$8.15	$8.46	$7.30	40,661
2020-08-27	$8.06	$8.14	$8.00	$8.10	$6.99	49,933
2020-08-26	$8.30	$8.36	$8.03	$8.03	$6.93	37,845
2020-08-25	$8.40	$8.42	$8.23	$8.30	$7.17	34,993
2020-08-24	$8.40	$8.48	$8.38	$8.39	$7.24	22,999
2020-08-21	$8.40	$8.42	$8.21	$8.40	$7.25	55,065
2020-08-20	$8.56	$8.59	$8.41	$8.49	$7.33	46,801
2020-08-19	$8.69	$8.73	$8.60	$8.60	$7.43	39,664
2020-08-18	$8.70	$8.81	$8.63	$8.69	$7.50	15,669
2020-08-17	$8.74	$8.81	$8.72	$8.77	$7.57	22,613
2020-08-14	$8.69	$8.80	$8.69	$8.79	$7.59	26,362
2020-08-13	$8.80	$8.83	$8.72	$8.76	$7.56	22,107
2020-08-12	$8.85	$8.88	$8.76	$8.81	$7.61	56,528
2020-08-11	$8.96	$9.07	$8.79	$8.79	$7.59	61,666
2020-08-10	$8.67	$8.92	$8.67	$8.88	$7.67	29,040
2020-08-07	$8.59	$8.70	$8.59	$8.69	$7.50	42,833
2020-08-06	$8.76	$8.79	$8.66	$8.72	$7.53	43,178
2020-08-05	$8.50	$8.74	$8.50	$8.70	$7.51	58,902
2020-08-04	$8.33	$8.47	$8.25	$8.37	$7.23	33,535
2020-08-03	$8.16	$8.42	$8.15	$8.34	$7.20	55,080
2020-07-31	$8.38	$8.40	$8.15	$8.16	$7.05	53,854
2020-07-30	$8.49	$8.49	$8.31	$8.39	$7.24	20,531
2020-07-29	$8.29	$8.57	$8.27	$8.56	$7.39	53,834
2020-07-28	$8.34	$8.44	$8.28	$8.32	$7.18	21,314
2020-07-27	$8.55	$8.58	$8.37	$8.37	$7.23	24,599
2020-07-24	$8.72	$8.72	$8.43	$8.53	$7.36	39,311
2020-07-23	$8.79	$8.82	$8.60	$8.65	$7.47	25,724
2020-07-22	$9.01	$9.01	$8.76	$8.81	$7.61	28,238
2020-07-21	$8.74	$9.09	$8.62	$9.06	$7.82	71,425
2020-07-20	$8.73	$8.85	$8.70	$8.70	$7.51	16,255
2020-07-17	$8.68	$8.87	$8.60	$8.84	$7.63	49,751
2020-07-16	$8.70	$8.84	$8.52	$8.75	$7.55	85,541
2020-07-15	$8.23	$8.78	$8.18	$8.72	$7.53	109,471
2020-07-14	$8.08	$8.15	$7.99	$8.13	$7.02	84,068
2020-07-13	$8.47	$8.54	$8.12	$8.15	$7.04	51,404
2020-07-10	$8.21	$8.40	$8.10	$8.39	$7.24	75,008
2020-07-09	$8.55	$8.57	$8.15	$8.29	$7.16	89,421
2020-07-08	$8.46	$8.73	$8.44	$8.56	$7.39	59,929
2020-07-07	$8.43	$8.65	$8.26	$8.47	$7.31	117,983
2020-07-06	$8.82	$9.12	$8.33	$8.46	$7.30	154,130
2020-07-02	$0.92	$0.93	$0.87	$0.88	$7.60	55,744
2020-07-01	$0.93	$0.94	$0.90	$0.91	$7.85	42,197
2020-06-30	$0.91	$0.94	$0.90	$0.93	$8.03	80,637
2020-06-29	$0.96	$0.97	$0.92	$0.94	$8.09	61,048
2020-06-26	$1.01	$1.01	$0.96	$0.97	$8.38	29,014
2020-06-25	$0.99	$1.03	$0.96	$1.00	$8.63	75,532
2020-06-24	$0.99	$1.01	$0.95	$0.98	$8.46	54,395
2020-06-23	$1.05	$1.05	$0.99	$1.01	$8.72	64,929
2020-06-22	$1.05	$1.06	$1.03	$1.04	$8.98	34,132
2020-06-19	$1.08	$1.10	$1.03	$1.05	$9.07	53,113
2020-06-18	$1.04	$1.08	$1.03	$1.07	$9.24	23,697
2020-06-17	$1.04	$1.07	$1.04	$1.05	$9.07	33,723
2020-06-16	$1.15	$1.15	$1.05	$1.07	$9.24	62,507
2020-06-15	$1.02	$1.13	$1.00	$1.12	$9.47	153,760
2020-06-12	$1.08	$1.10	$1.03	$1.05	$8.88	67,819
2020-06-11	$1.08	$1.09	$0.94	$0.99	$8.37	99,496
2020-06-10	$1.21	$1.21	$1.10	$1.16	$9.81	131,587
2020-06-09	$1.25	$1.26	$1.18	$1.19	$10.06	127,722
2020-06-08	$1.29	$1.34	$1.15	$1.24	$10.49	309,074
2020-06-05	$1.35	$1.45	$1.35	$1.40	$11.84	88,702
2020-06-04	$1.21	$1.35	$1.20	$1.32	$11.16	100,940
2020-06-03	$1.18	$1.22	$1.18	$1.21	$10.23	31,907
2020-06-02	$1.19	$1.20	$1.18	$1.18	$9.98	28,403
2020-06-01	$1.17	$1.19	$1.17	$1.17	$9.89	27,582
2020-05-29	$1.18	$1.19	$1.16	$1.18	$9.98	30,727
2020-05-28	$1.21	$1.21	$1.18	$1.19	$10.06	35,916
2020-05-27	$1.19	$1.21	$1.19	$1.19	$10.06	28,720
2020-05-26	$1.20	$1.21	$1.16	$1.20	$10.15	50,152
2020-05-22	$1.18	$1.18	$1.12	$1.15	$9.72	48,982
2020-05-21	$1.20	$1.20	$1.17	$1.18	$9.98	19,090
2020-05-20	$1.16	$1.21	$1.15	$1.16	$9.81	49,919
2020-05-19	$1.23	$1.24	$1.16	$1.16	$9.81	44,316
2020-05-18	$1.25	$1.29	$1.22	$1.22	$10.32	65,835
2020-05-15	$1.25	$1.25	$1.23	$1.23	$10.40	14,525
2020-05-14	$1.18	$1.26	$1.16	$1.25	$10.57	28,907
2020-05-13	$1.29	$1.34	$1.19	$1.22	$10.32	45,008
2020-05-12	$1.33	$1.35	$1.25	$1.25	$10.57	38,913
2020-05-11	$1.37	$1.37	$1.32	$1.33	$11.25	37,299
2020-05-08	$1.36	$1.38	$1.33	$1.35	$11.42	26,451
2020-05-07	$1.32	$1.38	$1.32	$1.33	$11.25	44,846
2020-05-06	$1.39	$1.39	$1.27	$1.29	$10.91	55,627
2020-05-05	$1.36	$1.40	$1.34	$1.37	$11.59	39,168
2020-05-04	$1.27	$1.31	$1.25	$1.31	$11.08	42,977
2020-05-01	$1.33	$1.35	$1.27	$1.30	$10.99	59,949
2020-04-30	$1.39	$1.42	$1.28	$1.34	$11.33	91,088
2020-04-29	$1.17	$1.33	$1.16	$1.28	$10.82	105,584
2020-04-28	$1.15	$1.17	$1.13	$1.15	$9.72	35,790
2020-04-27	$1.17	$1.19	$1.12	$1.13	$9.56	38,122
2020-04-24	$1.16	$1.17	$1.13	$1.14	$9.64	57,979
2020-04-23	$1.12	$1.17	$1.10	$1.15	$9.72	70,357
2020-04-22	$1.10	$1.11	$1.05	$1.07	$9.05	70,916
2020-04-21	$1.05	$1.07	$1.00	$1.05	$8.88	64,095
2020-04-20	$1.06	$1.14	$1.02	$1.04	$8.79	88,142
2020-04-17	$1.18	$1.18	$1.08	$1.13	$9.56	56,931
2020-04-16	$1.13	$1.15	$1.10	$1.14	$9.64	39,622
2020-04-15	$1.18	$1.19	$1.09	$1.13	$9.56	77,372
2020-04-14	$1.25	$1.29	$1.17	$1.21	$10.23	128,937
2020-04-13	$1.23	$1.28	$1.11	$1.20	$9.90	198,107
2020-04-09	$1.17	$1.18	$1.03	$1.07	$8.83	148,544
2020-04-08	$1.05	$1.05	$1.01	$1.02	$8.42	122,228
2020-04-07	$1.00	$1.06	$0.99	$1.00	$8.25	72,407
2020-04-06	$0.99	$0.99	$0.91	$0.96	$7.92	83,600
2020-04-03	$1.07	$1.07	$0.93	$0.93	$7.67	73,365
2020-04-02	$0.97	$1.10	$0.92	$0.99	$8.17	94,485
2020-04-01	$0.90	$0.95	$0.84	$0.91	$7.51	50,825
2020-03-31	$0.94	$1.03	$0.93	$0.93	$7.67	111,269
2020-03-30	$1.02	$1.07	$0.85	$0.90	$7.43	175,437
2020-03-27	$1.30	$1.34	$1.14	$1.17	$9.65	102,076
2020-03-26	$1.42	$1.64	$1.32	$1.35	$11.14	124,191
2020-03-25	$1.03	$1.36	$1.02	$1.27	$10.48	130,580
2020-03-24	$0.94	$1.15	$0.94	$1.05	$8.66	80,450
2020-03-23	$1.07	$1.07	$0.71	$0.79	$6.52	183,691
2020-03-20	$1.25	$1.36	$1.08	$1.13	$9.32	119,968
2020-03-19	$0.71	$1.25	$0.68	$1.18	$9.74	140,290
2020-03-18	$1.12	$1.12	$0.55	$0.60	$4.95	241,383
2020-03-17	$1.55	$1.56	$1.19	$1.21	$9.98	126,098
2020-03-16	$1.78	$1.78	$1.46	$1.52	$11.55	225,808
2020-03-13	$2.00	$2.04	$1.70	$1.93	$14.66	119,400
2020-03-12	$2.01	$2.14	$1.69	$1.70	$12.92	154,467
2020-03-11	$2.46	$2.55	$2.33	$2.36	$17.93	105,771
2020-03-10	$3.27	$3.27	$2.20	$2.64	$20.06	363,017
2020-03-09	$3.45	$3.60	$2.71	$3.00	$22.79	153,453
2020-03-06	$4.60	$4.60	$4.28	$4.37	$33.20	109,452
2020-03-05	$4.89	$4.89	$4.69	$4.74	$36.01	64,535
2020-03-04	$4.95	$4.98	$4.86	$4.93	$37.46	65,198
2020-03-03	$4.98	$5.10	$4.79	$4.85	$36.85	79,726
2020-03-02	$4.74	$5.00	$4.67	$4.93	$37.46	130,183
2020-02-28	$4.55	$4.65	$4.27	$4.63	$35.18	116,569
2020-02-27	$4.90	$4.91	$4.50	$4.69	$35.63	170,923
2020-02-26	$5.25	$5.35	$5.08	$5.08	$38.60	105,724
2020-02-25	$5.60	$5.60	$5.22	$5.25	$39.89	109,346
2020-02-24	$5.58	$5.62	$5.42	$5.53	$42.01	106,491
2020-02-21	$5.86	$5.86	$5.66	$5.74	$43.61	109,506
2020-02-20	$5.90	$6.00	$5.87	$5.87	$44.60	117,323
2020-02-19	$5.91	$5.95	$5.91	$5.95	$45.21	38,532
2020-02-18	$5.92	$5.94	$5.85	$5.87	$44.60	65,783
2020-02-14	$5.96	$5.98	$5.92	$5.93	$45.05	78,960
2020-02-13	$5.98	$6.04	$5.94	$5.96	$45.28	47,260
2020-02-12	$5.96	$6.06	$5.94	$5.98	$45.43	102,955
2020-02-11	$6.08	$6.10	$5.92	$5.94	$45.13	195,795
2020-02-10	$6.20	$6.22	$6.12	$6.14	$45.84	101,443
2020-02-07	$6.26	$6.26	$6.17	$6.18	$46.14	68,118
2020-02-06	$6.37	$6.37	$6.28	$6.28	$46.89	48,785
2020-02-05	$6.33	$6.43	$6.33	$6.35	$47.41	53,027
2020-02-04	$6.21	$6.32	$6.21	$6.26	$46.74	70,782
2020-02-03	$6.18	$6.22	$6.12	$6.13	$45.77	64,227
2020-01-31	$6.20	$6.24	$6.07	$6.15	$45.92	102,429
2020-01-30	$6.28	$6.28	$6.19	$6.23	$46.52	78,692
2020-01-29	$6.35	$6.39	$6.29	$6.31	$47.11	48,710
2020-01-28	$6.31	$6.35	$6.28	$6.30	$47.04	46,585
2020-01-27	$6.25	$6.29	$6.22	$6.28	$46.89	57,188
2020-01-24	$6.45	$6.49	$6.32	$6.37	$47.56	58,025
2020-01-23	$6.36	$6.46	$6.28	$6.45	$48.16	64,995
2020-01-22	$6.53	$6.53	$6.38	$6.38	$47.64	67,321
2020-01-21	$6.70	$6.70	$6.52	$6.52	$48.68	83,450
2020-01-17	$6.81	$6.81	$6.70	$6.71	$50.10	51,517
2020-01-16	$6.79	$6.82	$6.75	$6.78	$50.62	68,056
2020-01-15	$6.80	$6.83	$6.75	$6.78	$50.62	47,182
2020-01-14	$6.76	$6.81	$6.70	$6.80	$50.77	55,874
2020-01-13	$6.81	$6.85	$6.75	$6.84	$50.30	90,585
2020-01-10	$6.78	$6.82	$6.71	$6.79	$49.93	80,930
2020-01-09	$6.79	$6.82	$6.63	$6.76	$49.71	74,266
2020-01-08	$6.86	$6.90	$6.57	$6.79	$49.93	137,155
2020-01-07	$6.75	$6.87	$6.70	$6.86	$50.45	123,721
2020-01-06	$6.62	$6.72	$6.61	$6.71	$49.34	147,391
2020-01-03	$6.55	$6.57	$6.41	$6.56	$48.24	67,042
2020-01-02	$6.40	$6.51	$6.39	$6.51	$47.87	60,013
2019-12-31	$6.26	$6.35	$6.23	$6.34	$46.62	80,429
2019-12-30	$6.32	$6.42	$6.26	$6.26	$46.04	84,475
2019-12-27	$6.53	$6.54	$6.36	$6.38	$46.92	70,616
2019-12-26	$6.48	$6.56	$6.46	$6.52	$47.95	80,203
2019-12-24	$6.50	$6.50	$6.42	$6.45	$47.43	57,104
2019-12-23	$6.36	$6.48	$6.35	$6.47	$47.58	61,619
2019-12-20	$6.37	$6.43	$6.36	$6.36	$46.77	61,046
2019-12-19	$6.40	$6.43	$6.32	$6.35	$46.70	103,631
2019-12-18	$6.31	$6.44	$6.31	$6.38	$46.92	71,337
2019-12-17	$6.31	$6.44	$6.30	$6.34	$46.62	120,247
2019-12-16	$6.38	$6.42	$6.37	$6.40	$46.30	82,119
2019-12-13	$6.33	$6.38	$6.27	$6.33	$45.80	45,649
2019-12-12	$6.28	$6.45	$6.28	$6.35	$45.94	54,954
2019-12-11	$6.27	$6.35	$6.21	$6.28	$45.44	55,793
2019-12-10	$6.15	$6.35	$6.13	$6.24	$45.15	89,126
2019-12-09	$6.01	$6.14	$5.96	$6.11	$44.21	97,830
2019-12-06	$5.98	$6.04	$5.96	$6.00	$43.41	65,087
2019-12-05	$6.02	$6.03	$5.94	$5.98	$43.26	32,641
2019-12-04	$5.95	$6.05	$5.90	$6.01	$43.48	47,423
2019-12-03	$5.86	$6.00	$5.85	$5.91	$42.76	46,528
2019-12-02	$6.03	$6.03	$5.90	$5.94	$42.98	43,276
2019-11-29	$5.99	$6.08	$5.99	$5.99	$43.34	27,028
2019-11-27	$5.97	$6.03	$5.92	$5.99	$43.34	54,246
2019-11-26	$6.09	$6.14	$5.96	$5.97	$43.19	52,443
2019-11-25	$6.05	$6.12	$6.01	$6.11	$44.21	45,542
2019-11-22	$6.10	$6.11	$6.01	$6.09	$44.06	42,805
2019-11-21	$5.89	$6.07	$5.87	$6.07	$43.92	126,837
2019-11-20	$5.71	$5.89	$5.70	$5.84	$42.25	66,451
2019-11-19	$5.95	$5.96	$5.73	$5.73	$41.46	69,122
2019-11-18	$6.10	$6.11	$5.89	$5.94	$42.98	67,829
2019-11-15	$6.06	$6.13	$6.01	$6.06	$43.84	76,058
2019-11-14	$6.17	$6.17	$6.02	$6.03	$43.63	49,623
2019-11-13	$6.24	$6.24	$6.11	$6.14	$44.42	66,730
2019-11-12	$6.31	$6.38	$6.24	$6.24	$45.15	73,452
2019-11-11	$6.49	$6.49	$6.40	$6.40	$45.54	58,284
2019-11-08	$6.55	$6.58	$6.46	$6.51	$46.33	55,731
2019-11-07	$6.72	$6.76	$6.56	$6.58	$46.82	65,695
2019-11-06	$6.70	$6.76	$6.65	$6.71	$47.75	86,568
2019-11-05	$6.74	$6.74	$6.65	$6.69	$47.61	38,299
2019-11-04	$6.65	$6.78	$6.65	$6.70	$47.68	69,333
2019-11-01	$6.62	$6.73	$6.55	$6.59	$46.90	68,791
2019-10-31	$6.60	$6.65	$6.57	$6.59	$46.90	40,010
2019-10-30	$6.61	$6.68	$6.59	$6.63	$47.18	38,854
2019-10-29	$6.60	$6.63	$6.52	$6.62	$47.11	35,380
2019-10-28	$6.71	$6.75	$6.51	$6.59	$46.90	74,409
2019-10-25	$6.72	$6.73	$6.66	$6.69	$47.61	37,168
2019-10-24	$6.74	$6.77	$6.64	$6.73	$47.89	41,451
2019-10-23	$6.68	$6.73	$6.65	$6.69	$47.61	18,794
2019-10-22	$6.66	$6.76	$6.62	$6.67	$47.46	67,464
2019-10-21	$6.63	$6.67	$6.58	$6.61	$47.04	25,177
2019-10-18	$6.52	$6.67	$6.50	$6.66	$47.39	57,412
2019-10-17	$6.55	$6.55	$6.45	$6.50	$46.25	76,361
2019-10-16	$6.74	$6.75	$6.52	$6.54	$46.54	60,079
2019-10-15	$6.75	$6.82	$6.67	$6.69	$47.61	49,435
2019-10-14	$6.86	$6.90	$6.83	$6.86	$48.07	47,023
2019-10-11	$6.91	$6.96	$6.85	$6.86	$48.07	80,033
2019-10-10	$6.85	$6.90	$6.81	$6.85	$48.00	59,683
2019-10-09	$6.95	$6.99	$6.83	$6.83	$47.86	76,131
2019-10-08	$7.02	$7.03	$6.92	$6.93	$48.56	51,056
2019-10-07	$7.05	$7.12	$6.98	$7.03	$49.26	61,125
2019-10-04	$7.02	$7.05	$6.94	$6.98	$48.91	41,532
2019-10-03	$6.92	$7.01	$6.82	$7.01	$49.12	61,066
2019-10-02	$7.02	$7.04	$6.87	$6.94	$48.63	53,310
2019-10-01	$7.13	$7.16	$7.02	$7.02	$49.19	30,473
2019-09-30	$7.08	$7.13	$7.04	$7.12	$49.89	34,240
2019-09-27	$7.10	$7.16	$7.06	$7.08	$49.61	38,177
2019-09-26	$7.11	$7.14	$7.06	$7.11	$49.82	36,197
2019-09-25	$7.14	$7.18	$7.10	$7.13	$49.96	36,463
2019-09-24	$7.34	$7.34	$7.19	$7.20	$50.45	26,681
2019-09-23	$7.32	$7.35	$7.25	$7.32	$51.29	27,363
2019-09-20	$7.24	$7.33	$7.24	$7.31	$51.22	49,169
2019-09-19	$7.31	$7.35	$7.21	$7.25	$50.80	34,361
2019-09-18	$7.30	$7.33	$7.27	$7.30	$51.15	19,601
2019-09-17	$7.34	$7.38	$7.28	$7.35	$51.50	51,328
2019-09-16	$7.49	$7.50	$7.41	$7.42	$51.27	96,250
2019-09-13	$7.23	$7.35	$7.23	$7.29	$50.37	66,344
2019-09-12	$7.25	$7.27	$7.20	$7.25	$50.09	19,190
2019-09-11	$7.23	$7.32	$7.21	$7.27	$50.23	24,156
2019-09-10	$7.17	$7.24	$7.13	$7.20	$49.75	26,228
2019-09-09	$7.03	$7.15	$7.03	$7.12	$49.19	44,108
2019-09-06	$7.02	$7.07	$6.96	$7.06	$48.78	34,801
2019-09-05	$7.07	$7.14	$7.03	$7.04	$48.64	28,668
2019-09-04	$6.94	$7.05	$6.94	$7.00	$48.36	35,288
2019-09-03	$6.94	$6.98	$6.87	$6.91	$47.74	30,178
2019-08-30	$6.98	$7.08	$6.98	$7.02	$48.50	22,950
2019-08-29	$6.87	$7.01	$6.87	$6.91	$47.74	44,972
2019-08-28	$6.74	$6.88	$6.73	$6.82	$47.12	84,375
2019-08-27	$6.84	$6.85	$6.66	$6.72	$46.43	61,945
2019-08-26	$6.99	$7.03	$6.82	$6.83	$47.19	51,569
2019-08-23	$7.05	$7.08	$6.90	$6.95	$48.02	58,283
2019-08-22	$7.24	$7.24	$7.06	$7.08	$48.92	37,251
2019-08-21	$7.22	$7.25	$7.15	$7.19	$49.68	40,073
2019-08-20	$7.16	$7.23	$7.12	$7.14	$49.33	28,378
2019-08-19	$7.07	$7.25	$7.02	$7.14	$49.33	46,459
2019-08-16	$6.89	$7.03	$6.88	$6.98	$48.23	42,618
2019-08-15	$6.85	$6.90	$6.76	$6.87	$47.47	59,287
2019-08-14	$7.05	$7.05	$6.76	$6.85	$47.33	75,900
2019-08-13	$7.12	$7.16	$6.97	$7.11	$49.12	77,659
2019-08-12	$7.40	$7.43	$7.18	$7.22	$49.16	69,200
2019-08-09	$7.63	$7.63	$7.37	$7.42	$50.52	51,075
2019-08-08	$7.40	$7.57	$7.32	$7.51	$51.14	61,370
2019-08-07	$7.46	$7.48	$7.14	$7.37	$50.18	89,712
2019-08-06	$7.70	$7.73	$7.47	$7.56	$51.48	84,735
2019-08-05	$7.78	$7.78	$7.55	$7.64	$52.02	99,551
2019-08-02	$7.82	$7.88	$7.70	$7.87	$53.59	52,378
2019-08-01	$7.82	$7.90	$7.80	$7.80	$53.11	47,373
2019-07-31	$7.85	$7.87	$7.80	$7.82	$53.25	50,068
2019-07-30	$7.92	$7.93	$7.81	$7.85	$53.45	68,167
2019-07-29	$8.04	$8.05	$7.92	$7.93	$54.00	45,268
2019-07-26	$8.11	$8.11	$8.01	$8.02	$54.61	44,053
2019-07-25	$8.14	$8.15	$8.08	$8.11	$55.22	36,544
2019-07-24	$8.11	$8.14	$8.06	$8.09	$55.09	21,283
2019-07-23	$8.08	$8.15	$8.08	$8.12	$55.29	34,205
2019-07-22	$8.07	$8.12	$8.02	$8.05	$54.81	69,114
2019-07-19	$8.15	$8.15	$8.02	$8.05	$54.81	34,122
2019-07-18	$8.09	$8.12	$8.05	$8.11	$55.22	23,078
2019-07-17	$8.25	$8.29	$8.11	$8.13	$55.36	38,424
2019-07-16	$8.28	$8.35	$8.24	$8.28	$56.38	27,514
2019-07-15	$8.42	$8.49	$8.39	$8.41	$56.55	78,642
2019-07-12	$8.33	$8.42	$8.33	$8.37	$56.29	37,773
2019-07-11	$8.29	$8.39	$8.28	$8.35	$56.15	30,058
2019-07-10	$8.27	$8.33	$8.23	$8.28	$55.68	34,723
2019-07-09	$8.24	$8.27	$8.19	$8.21	$55.21	40,022
2019-07-08	$8.14	$8.23	$8.11	$8.23	$55.34	62,905
2019-07-05	$8.04	$8.13	$8.02	$8.09	$54.40	29,812
2019-07-03	$8.04	$8.09	$8.00	$8.04	$54.07	16,659
2019-07-02	$8.00	$8.07	$7.95	$8.03	$54.00	22,427
2019-07-01	$7.96	$8.06	$7.96	$8.00	$53.80	28,957
2019-06-28	$7.87	$7.90	$7.83	$7.86	$52.86	39,946
2019-06-27	$7.85	$7.90	$7.82	$7.83	$52.65	26,684
2019-06-26	$7.87	$7.90	$7.80	$7.83	$52.65	35,849
2019-06-25	$7.90	$7.91	$7.83	$7.83	$52.65	20,596
2019-06-24	$7.89	$7.92	$7.87	$7.91	$53.19	22,466
2019-06-21	$7.86	$7.93	$7.85	$7.89	$53.06	18,466
2019-06-20	$7.91	$7.95	$7.82	$7.84	$52.72	25,023
2019-06-19	$7.80	$7.81	$7.75	$7.79	$52.38	20,567
2019-06-18	$7.80	$7.86	$7.76	$7.78	$52.32	44,723
2019-06-17	$7.86	$7.89	$7.77	$7.78	$52.32	30,939
2019-06-14	$7.98	$7.98	$7.87	$7.89	$53.06	31,213
2019-06-13	$8.00	$8.05	$7.94	$7.96	$53.53	31,777
2019-06-12	$8.05	$8.05	$7.96	$7.97	$53.60	33,624
2019-06-11	$8.03	$8.11	$7.99	$8.06	$54.20	39,590
2019-06-10	$8.08	$8.18	$8.05	$8.09	$53.71	41,444
2019-06-07	$8.10	$8.15	$8.02	$8.05	$53.44	40,021
2019-06-06	$8.10	$8.12	$8.04	$8.08	$53.64	24,602
2019-06-05	$8.06	$8.12	$7.97	$8.12	$53.91	20,414
2019-06-04	$7.97	$8.07	$7.95	$8.04	$53.38	19,962
2019-06-03	$7.91	$8.00	$7.90	$7.92	$52.58	31,720
2019-05-31	$7.96	$7.99	$7.90	$7.91	$52.51	47,768
2019-05-30	$8.07	$8.10	$7.98	$8.02	$53.24	38,409
2019-05-29	$8.07	$8.10	$7.96	$8.03	$53.31	53,944
2019-05-28	$8.12	$8.18	$8.10	$8.10	$53.77	23,772
2019-05-24	$8.24	$8.25	$8.10	$8.11	$53.84	23,919
2019-05-23	$8.21	$8.25	$8.05	$8.15	$54.11	32,655
2019-05-22	$8.30	$8.35	$8.29	$8.29	$55.04	21,341
2019-05-21	$8.29	$8.38	$8.29	$8.32	$55.23	32,792
2019-05-20	$8.31	$8.37	$8.25	$8.25	$54.77	21,835
2019-05-17	$8.33	$8.42	$8.31	$8.35	$55.43	31,996
2019-05-16	$8.32	$8.38	$8.29	$8.31	$55.17	38,488
2019-05-15	$8.30	$8.36	$8.24	$8.30	$55.10	24,161
2019-05-14	$8.33	$8.35	$8.23	$8.30	$55.10	44,018
2019-05-13	$8.31	$8.36	$8.28	$8.33	$54.62	26,663
2019-05-10	$8.21	$8.45	$8.21	$8.31	$54.48	70,180
2019-05-09	$8.20	$8.23	$8.11	$8.14	$53.37	34,304
2019-05-08	$8.20	$8.31	$8.15	$8.22	$53.89	29,023
2019-05-07	$8.19	$8.24	$8.15	$8.20	$53.76	43,539
2019-05-06	$8.20	$8.28	$8.17	$8.24	$54.03	50,516
2019-05-03	$8.29	$8.37	$8.27	$8.30	$54.42	33,606
2019-05-02	$8.33	$8.35	$8.12	$8.24	$54.03	68,704
2019-05-01	$8.39	$8.42	$8.33	$8.36	$54.81	30,773
2019-04-30	$8.49	$8.49	$8.35	$8.37	$54.88	26,562
2019-04-29	$8.33	$8.44	$8.33	$8.40	$55.07	31,072
2019-04-26	$8.50	$8.50	$8.30	$8.32	$54.55	56,964
2019-04-25	$8.54	$8.57	$8.46	$8.50	$55.73	27,888
2019-04-24	$8.60	$8.61	$8.50	$8.52	$55.86	29,724
2019-04-23	$8.60	$8.68	$8.57	$8.61	$56.45	27,310
2019-04-22	$8.44	$8.64	$8.44	$8.60	$56.39	22,488
2019-04-18	$8.64	$8.64	$8.34	$8.42	$55.21	59,282
2019-04-17	$8.70	$8.72	$8.63	$8.64	$56.65	26,960
2019-04-16	$8.75	$8.76	$8.64	$8.70	$57.04	38,849
2019-04-15	$8.99	$8.99	$8.84	$8.85	$57.34	79,586
2019-04-12	$8.85	$8.89	$8.76	$8.83	$57.21	88,380
2019-04-11	$8.62	$8.75	$8.55	$8.65	$56.04	112,270
2019-04-10	$8.63	$8.68	$8.51	$8.54	$55.33	37,590
2019-04-09	$8.65	$8.66	$8.55	$8.60	$55.72	31,857
2019-04-08	$8.57	$8.68	$8.56	$8.66	$56.11	42,134
2019-04-05	$8.45	$8.54	$8.41	$8.54	$55.33	21,718
2019-04-04	$8.46	$8.49	$8.32	$8.40	$54.42	23,657
2019-04-03	$8.60	$8.62	$8.43	$8.46	$54.81	23,442
2019-04-02	$8.49	$8.57	$8.45	$8.57	$55.52	21,626
2019-04-01	$8.37	$8.48	$8.34	$8.47	$54.88	34,971
2019-03-29	$8.30	$8.36	$8.29	$8.33	$53.97	21,631
2019-03-28	$8.16	$8.24	$8.14	$8.24	$53.39	8,777
2019-03-27	$8.21	$8.26	$8.12	$8.16	$52.87	11,874
2019-03-26	$8.27	$8.33	$8.17	$8.21	$53.19	12,974
2019-03-25	$8.29	$8.29	$8.09	$8.18	$53.00	19,501
2019-03-22	$8.39	$8.40	$8.24	$8.25	$53.45	25,278
2019-03-21	$8.33	$8.41	$8.30	$8.41	$54.49	21,773
2019-03-20	$8.22	$8.32	$8.21	$8.32	$53.90	25,614
2019-03-19	$8.17	$8.29	$8.15	$8.22	$53.26	46,528
2019-03-18	$8.10	$8.15	$8.08	$8.13	$52.67	48,083
2019-03-15	$8.10	$8.11	$8.03	$8.09	$52.41	11,781
2019-03-14	$8.04	$8.09	$8.04	$8.09	$52.41	13,366
2019-03-13	$8.05	$8.12	$8.02	$8.04	$52.09	31,087
2019-03-12	$8.23	$8.25	$7.99	$8.03	$52.03	73,726
2019-03-11	$8.27	$8.38	$8.24	$8.27	$52.89	43,329
2019-03-08	$8.11	$8.23	$8.03	$8.20	$52.45	21,709
2019-03-07	$8.06	$8.22	$8.04	$8.20	$52.45	36,058
2019-03-06	$8.09	$8.09	$8.02	$8.06	$51.55	12,724
2019-03-05	$8.08	$8.11	$8.01	$8.09	$51.74	15,885
2019-03-04	$8.14	$8.17	$8.02	$8.05	$51.49	39,229
2019-03-01	$8.17	$8.24	$8.04	$8.10	$51.81	44,591
2019-02-28	$8.26	$8.26	$8.10	$8.14	$52.06	37,817
2019-02-27	$8.15	$8.25	$8.08	$8.20	$52.45	29,678
2019-02-26	$8.30	$8.30	$8.14	$8.14	$52.06	20,314
2019-02-25	$8.37	$8.40	$8.24	$8.32	$53.21	30,091
2019-02-22	$8.28	$8.37	$8.28	$8.31	$53.15	22,202
2019-02-21	$8.44	$8.44	$8.14	$8.20	$52.45	32,930
2019-02-20	$8.43	$8.45	$8.27	$8.37	$53.53	25,150
2019-02-19	$8.22	$8.45	$8.22	$8.42	$53.85	34,271
2019-02-15	$8.15	$8.25	$8.14	$8.22	$52.57	26,202
2019-02-14	$8.01	$8.14	$7.96	$8.10	$51.81	26,711
2019-02-13	$7.89	$8.06	$7.89	$8.01	$51.23	32,339
2019-02-12	$7.96	$8.02	$7.84	$7.90	$50.53	57,560
2019-02-11	$8.08	$8.10	$7.90	$7.96	$50.25	48,102
2019-02-08	$8.21	$8.21	$8.00	$8.08	$51.01	23,976
2019-02-07	$8.26	$8.32	$8.11	$8.21	$51.83	29,851
2019-02-06	$8.38	$8.43	$8.26	$8.31	$52.46	16,254
2019-02-05	$8.36	$8.40	$8.35	$8.36	$52.77	15,828
2019-02-04	$8.30	$8.37	$8.26	$8.34	$52.65	19,158
2019-02-01	$8.15	$8.32	$8.13	$8.27	$52.21	32,493
2019-01-31	$8.24	$8.31	$8.13	$8.15	$51.45	17,034
2019-01-30	$8.08	$8.30	$8.07	$8.21	$51.83	43,604
2019-01-29	$8.13	$8.18	$8.05	$8.05	$50.82	33,065
2019-01-28	$8.04	$8.07	$7.94	$8.05	$50.82	36,597
2019-01-25	$8.02	$8.14	$8.02	$8.12	$51.26	13,375
2019-01-24	$8.02	$8.02	$7.92	$7.98	$50.37	18,237
2019-01-23	$8.00	$8.09	$7.92	$7.97	$50.31	14,665
2019-01-22	$8.17	$8.22	$7.94	$7.94	$50.12	26,211
2019-01-18	$8.16	$8.24	$8.09	$8.20	$51.76	25,538
2019-01-17	$8.08	$8.14	$8.02	$8.10	$51.13	8,626
2019-01-16	$8.04	$8.18	$8.04	$8.08	$51.01	25,747
2019-01-15	$7.99	$8.11	$7.95	$8.06	$50.88	20,866
2019-01-14	$8.07	$8.08	$7.95	$8.02	$49.98	20,955
2019-01-11	$8.11	$8.13	$8.03	$8.08	$50.35	23,554
2019-01-10	$8.16	$8.17	$8.02	$8.14	$50.73	23,028
2019-01-09	$8.10	$8.32	$8.05	$8.19	$51.04	42,401
2019-01-08	$7.87	$8.09	$7.82	$7.99	$49.79	47,458
2019-01-07	$7.61	$7.79	$7.57	$7.70	$47.99	45,711
2019-01-04	$7.10	$7.49	$7.10	$7.40	$46.12	40,937
2019-01-03	$6.84	$7.07	$6.81	$6.95	$43.31	35,240
2019-01-02	$6.73	$7.00	$6.66	$6.85	$42.69	61,790
2018-12-31	$6.80	$6.87	$6.77	$6.85	$42.69	90,024
2018-12-28	$6.71	$6.95	$6.59	$6.82	$42.50	84,125
2018-12-27	$6.68	$6.70	$6.33	$6.69	$41.69	57,966
2018-12-26	$6.39	$6.77	$6.22	$6.77	$42.19	47,666
2018-12-24	$6.47	$6.49	$6.31	$6.31	$39.32	36,168
2018-12-21	$6.39	$6.61	$6.37	$6.43	$40.07	88,330
2018-12-20	$6.71	$6.75	$6.24	$6.42	$40.01	88,896
2018-12-19	$6.99	$7.08	$6.72	$6.77	$42.19	46,619
2018-12-18	$7.27	$7.28	$6.89	$6.96	$43.38	50,933
2018-12-17	$7.65	$7.68	$7.31	$7.34	$45.07	36,560
2018-12-14	$7.75	$7.89	$7.67	$7.68	$47.16	18,856
2018-12-13	$7.68	$7.88	$7.68	$7.80	$47.89	28,965
2018-12-12	$7.72	$7.83	$7.64	$7.75	$47.59	27,514
2018-12-11	$7.73	$7.77	$7.56	$7.68	$47.16	32,951
2018-12-10	$7.90	$7.91	$7.59	$7.64	$46.91	25,143
2018-12-07	$8.05	$8.20	$7.87	$7.88	$48.38	34,236
2018-12-06	$7.98	$7.99	$7.71	$7.97	$48.94	26,532
2018-12-04	$8.30	$8.30	$8.04	$8.11	$49.80	23,303
2018-12-03	$8.30	$8.36	$8.20	$8.30	$50.96	24,957
2018-11-30	$8.01	$8.08	$7.86	$7.98	$49.00	15,283
2018-11-29	$7.94	$8.10	$7.94	$8.01	$49.18	16,423
2018-11-28	$7.82	$7.91	$7.71	$7.91	$48.57	20,140
2018-11-27	$7.86	$7.87	$7.74	$7.78	$47.77	19,445
2018-11-26	$7.91	$7.99	$7.81	$7.84	$48.14	18,959
2018-11-23	$7.92	$7.92	$7.73	$7.82	$48.02	21,888
2018-11-21	$8.03	$8.16	$7.98	$8.02	$49.24	53,284
2018-11-20	$8.20	$8.22	$7.80	$7.88	$48.38	53,419
2018-11-19	$8.29	$8.38	$8.22	$8.25	$50.66	15,974
2018-11-16	$8.21	$8.32	$8.15	$8.28	$50.84	22,754
2018-11-15	$8.13	$8.26	$8.13	$8.21	$50.41	17,297
2018-11-14	$8.32	$8.32	$8.02	$8.13	$49.92	36,429
2018-11-13	$8.46	$8.49	$8.16	$8.22	$50.47	27,315
2018-11-12	$8.77	$8.77	$8.55	$8.55	$51.84	18,538
2018-11-09	$8.82	$8.82	$8.51	$8.71	$52.81	14,724
2018-11-08	$8.75	$8.97	$8.75	$8.82	$53.48	24,757
2018-11-07	$8.75	$8.90	$8.73	$8.78	$53.24	37,797
2018-11-06	$8.53	$8.70	$8.53	$8.66	$52.51	23,589
2018-11-05	$8.44	$8.62	$8.42	$8.54	$51.78	15,263
2018-11-02	$8.46	$8.50	$8.35	$8.40	$50.93	12,008
2018-11-01	$8.36	$8.49	$8.35	$8.44	$51.17	20,147
2018-10-31	$8.30	$8.54	$8.30	$8.33	$50.51	25,563
2018-10-30	$8.31	$8.38	$8.15	$8.24	$49.96	24,332
2018-10-29	$8.52	$8.52	$8.17	$8.31	$50.39	26,766
2018-10-26	$8.63	$8.63	$8.31	$8.46	$51.30	30,177
2018-10-25	$8.73	$8.74	$8.59	$8.64	$52.39	44,886
2018-10-24	$9.03	$9.03	$8.57	$8.58	$52.02	34,079
2018-10-23	$9.01	$9.06	$8.76	$9.02	$54.69	24,001
2018-10-22	$9.28	$9.28	$9.08	$9.12	$55.30	13,358
2018-10-19	$9.28	$9.34	$9.21	$9.25	$56.09	12,134
2018-10-18	$9.20	$9.36	$9.13	$9.22	$55.90	10,819
2018-10-17	$9.33	$9.36	$9.12	$9.25	$56.09	13,079
2018-10-16	$9.23	$9.44	$9.23	$9.34	$56.63	16,119
2018-10-15	$9.24	$9.35	$9.19	$9.33	$55.95	21,159
2018-10-12	$9.28	$9.38	$9.05	$9.26	$55.53	23,982
2018-10-11	$9.36	$9.43	$9.18	$9.21	$55.23	21,776
2018-10-10	$9.69	$9.69	$9.45	$9.45	$56.67	14,685
2018-10-09	$9.51	$9.73	$9.50	$9.71	$58.22	15,271
2018-10-08	$9.47	$9.63	$9.46	$9.54	$57.21	11,902
2018-10-05	$9.60	$9.70	$9.50	$9.56	$57.33	11,357
2018-10-04	$9.78	$9.78	$9.60	$9.62	$57.69	12,816
2018-10-03	$9.65	$9.80	$9.65	$9.76	$58.52	10,271
2018-10-02	$9.72	$9.75	$9.63	$9.68	$58.04	14,323
2018-10-01	$9.51	$9.68	$9.50	$9.64	$57.81	29,259
2018-09-28	$9.33	$9.44	$9.28	$9.42	$56.49	15,780
2018-09-27	$9.16	$9.36	$9.16	$9.36	$56.13	12,115
2018-09-26	$9.31	$9.35	$9.15	$9.16	$54.93	25,617
2018-09-25	$9.48	$9.48	$9.27	$9.34	$56.01	26,642
2018-09-24	$9.63	$9.68	$9.48	$9.49	$56.91	17,284
2018-09-21	$9.68	$9.70	$9.60	$9.61	$57.63	18,196
2018-09-20	$9.72	$9.73	$9.65	$9.69	$58.10	8,614
2018-09-19	$9.73	$9.75	$9.67	$9.73	$58.34	16,216
2018-09-18	$9.74	$9.78	$9.69	$9.73	$58.34	8,171
2018-09-17	$9.89	$9.90	$9.83	$9.85	$58.44	14,891
2018-09-14	$9.91	$9.91	$9.74	$9.89	$58.68	13,881
2018-09-13	$9.92	$9.99	$9.88	$9.91	$58.79	12,370
2018-09-12	$10.00	$10.00	$9.88	$9.95	$59.03	18,738
2018-09-11	$9.81	$9.95	$9.78	$9.95	$59.03	16,754
2018-09-10	$9.73	$9.84	$9.73	$9.84	$58.38	10,124
2018-09-07	$9.80	$9.80	$9.66	$9.71	$57.61	16,162
2018-09-06	$9.84	$9.90	$9.76	$9.81	$58.20	15,566
2018-09-05	$9.82	$9.84	$9.71	$9.84	$58.38	10,388
2018-09-04	$9.71	$9.87	$9.70	$9.87	$58.56	21,776
2018-08-31	$9.80	$9.80	$9.67	$9.73	$57.73	12,994
2018-08-30	$9.88	$9.88	$9.75	$9.79	$58.08	17,577
2018-08-29	$9.97	$9.99	$9.88	$9.92	$58.85	13,296
2018-08-28	$10.07	$10.09	$9.93	$9.95	$59.03	14,741
2018-08-27	$10.10	$10.12	$9.98	$10.09	$59.86	22,311
2018-08-24	$10.18	$10.18	$10.05	$10.08	$59.80	22,371
2018-08-23	$10.10	$10.12	$10.01	$10.05	$59.62	19,402
2018-08-22	$9.98	$10.10	$9.97	$10.08	$59.80	17,171
2018-08-21	$10.24	$10.24	$9.96	$9.96	$59.09	36,179
2018-08-20	$9.95	$10.22	$9.95	$10.22	$60.63	30,845
2018-08-17	$9.79	$9.94	$9.78	$9.94	$58.97	16,643
2018-08-16	$9.72	$9.83	$9.69	$9.79	$58.08	10,625
2018-08-15	$9.84	$9.84	$9.60	$9.70	$57.55	23,403
2018-08-14	$9.86	$9.96	$9.80	$9.87	$58.56	13,060
2018-08-13	$10.15	$10.20	$9.78	$9.87	$57.95	47,600
2018-08-10	$10.09	$10.28	$10.04	$10.15	$59.59	26,247
2018-08-09	$9.99	$10.15	$9.99	$10.15	$59.59	24,278
2018-08-08	$9.88	$9.98	$9.68	$9.97	$58.53	34,704
2018-08-07	$10.00	$10.07	$9.87	$9.95	$58.41	44,330
2018-08-06	$9.80	$9.94	$9.78	$9.93	$58.30	18,933
2018-08-03	$9.65	$9.80	$9.64	$9.78	$57.42	27,732
2018-08-02	$9.33	$9.66	$9.33	$9.65	$56.65	42,109
2018-08-01	$9.16	$9.33	$9.16	$9.32	$54.72	19,277
2018-07-31	$9.32	$9.33	$9.13	$9.17	$53.84	64,032
2018-07-30	$9.23	$9.34	$9.23	$9.28	$54.48	38,358
2018-07-27	$9.51	$9.54	$9.13	$9.19	$53.95	58,752
2018-07-26	$9.40	$9.52	$9.38	$9.49	$55.71	19,580
2018-07-25	$9.37	$9.41	$9.27	$9.36	$54.95	24,250
2018-07-24	$9.35	$9.44	$9.29	$9.33	$54.78	9,590
2018-07-23	$9.25	$9.29	$9.19	$9.26	$54.36	12,220
2018-07-20	$9.38	$9.41	$9.20	$9.24	$54.25	23,693
2018-07-19	$9.32	$9.37	$9.14	$9.30	$54.60	79,944
2018-07-18	$8.96	$9.09	$8.93	$9.05	$53.13	22,406
2018-07-17	$8.97	$9.00	$8.90	$9.00	$52.84	23,778
2018-07-16	$9.12	$9.21	$9.02	$9.04	$52.47	43,115
2018-07-13	$9.04	$9.15	$9.04	$9.14	$53.05	14,730
2018-07-12	$9.04	$9.08	$9.02	$9.02	$52.35	21,562
2018-07-11	$9.05	$9.08	$8.97	$9.02	$52.35	17,784
2018-07-10	$9.07	$9.12	$9.04	$9.06	$52.58	15,230
2018-07-09	$8.99	$9.10	$8.96	$9.06	$52.58	22,273
2018-07-06	$8.92	$8.98	$8.90	$8.96	$52.00	9,546
2018-07-05	$8.96	$8.98	$8.92	$8.92	$51.77	8,342
2018-07-03	$8.88	$9.00	$8.88	$8.90	$51.65	11,894
2018-07-02	$8.87	$8.96	$8.79	$8.82	$51.19	14,372
2018-06-29	$8.83	$8.95	$8.80	$8.89	$51.59	22,342
2018-06-28	$8.84	$8.91	$8.71	$8.76	$50.84	26,673
2018-06-27	$8.96	$9.00	$8.81	$8.84	$51.30	19,768
2018-06-26	$8.82	$8.96	$8.82	$8.92	$51.77	21,914
2018-06-25	$9.00	$9.04	$8.77	$8.80	$51.07	37,011
2018-06-22	$9.10	$9.16	$9.00	$9.00	$52.23	32,818
2018-06-21	$9.06	$9.06	$8.92	$8.96	$52.00	20,134
2018-06-20	$9.04	$9.07	$8.95	$9.00	$52.23	16,772
2018-06-19	$8.93	$9.03	$8.93	$9.01	$52.29	9,194
2018-06-18	$8.98	$9.08	$8.93	$8.97	$52.06	29,175
2018-06-15	$9.16	$9.18	$8.94	$9.00	$52.23	37,836
2018-06-14	$9.26	$9.28	$9.18	$9.21	$53.45	12,403
2018-06-13	$9.33	$9.35	$9.22	$9.24	$53.63	13,092
2018-06-12	$9.41	$9.48	$9.35	$9.39	$54.50	13,856
2018-06-11	$9.51	$9.54	$9.45	$9.50	$54.53	36,960
2018-06-08	$9.46	$9.48	$9.39	$9.48	$54.41	15,256
2018-06-07	$9.40	$9.49	$9.38	$9.44	$54.19	23,850
2018-06-06	$9.50	$9.54	$9.36	$9.38	$53.84	17,052
2018-06-05	$9.58	$9.58	$9.48	$9.51	$54.59	18,027
2018-06-04	$9.53	$9.57	$9.47	$9.56	$54.87	20,859
2018-06-01	$9.39	$9.49	$9.34	$9.45	$54.24	36,459
2018-05-31	$9.22	$9.43	$9.22	$9.38	$53.84	14,083
2018-05-30	$9.17	$9.30	$9.10	$9.26	$53.15	28,065
2018-05-29	$9.14	$9.22	$9.07	$9.12	$52.35	22,008
2018-05-25	$9.15	$9.22	$8.99	$9.15	$52.52	29,969
2018-05-24	$9.40	$9.43	$9.23	$9.30	$53.38	27,691
2018-05-23	$9.62	$9.62	$9.36	$9.46	$54.30	35,863
2018-05-22	$9.63	$9.66	$9.59	$9.61	$55.16	18,628
2018-05-21	$9.64	$9.66	$9.55	$9.63	$55.28	18,126
2018-05-18	$9.67	$9.67	$9.52	$9.57	$54.93	13,915
2018-05-17	$9.64	$9.72	$9.57	$9.63	$55.28	26,647
2018-05-16	$9.50	$9.58	$9.50	$9.54	$54.76	15,915
2018-05-15	$9.46	$9.55	$9.43	$9.50	$54.53	19,350
2018-05-14	$9.52	$9.69	$9.50	$9.59	$54.45	37,410
2018-05-11	$9.51	$9.57	$9.42	$9.46	$53.71	21,852
2018-05-10	$9.45	$9.56	$9.42	$9.49	$53.88	25,113
2018-05-09	$9.35	$9.47	$9.27	$9.42	$53.48	44,544
2018-05-08	$9.15	$9.32	$9.10	$9.30	$52.80	17,996
2018-05-07	$9.15	$9.33	$9.13	$9.17	$52.06	33,974
2018-05-04	$9.01	$9.12	$9.01	$9.10	$51.67	10,162
2018-05-03	$9.09	$9.20	$9.03	$9.06	$51.44	25,658
2018-05-02	$9.44	$9.52	$9.15	$9.19	$52.18	30,963
2018-05-01	$9.38	$9.55	$9.38	$9.49	$53.88	18,336
2018-04-30	$9.46	$9.51	$9.40	$9.43	$53.54	13,041
2018-04-27	$9.43	$9.50	$9.35	$9.42	$53.48	17,721
2018-04-26	$9.45	$9.48	$9.32	$9.44	$53.60	21,842
2018-04-25	$9.27	$9.34	$9.13	$9.31	$52.86	19,571
2018-04-24	$9.57	$9.57	$9.25	$9.27	$52.63	13,318
2018-04-23	$9.22	$9.52	$9.20	$9.47	$53.77	36,868
2018-04-20	$9.20	$9.24	$9.03	$9.22	$52.35	28,470
2018-04-19	$9.35	$9.45	$9.14	$9.21	$52.29	19,263
2018-04-18	$9.55	$9.55	$9.34	$9.35	$53.09	21,286
2018-04-17	$9.34	$9.56	$9.26	$9.44	$53.60	26,000
2018-04-16	$9.05	$9.45	$9.00	$9.39	$52.73	29,292
2018-04-13	$9.11	$9.11	$8.87	$8.99	$50.49	19,529
2018-04-12	$9.15	$9.20	$9.02	$9.11	$51.16	18,365
2018-04-11	$8.94	$9.04	$8.85	$9.00	$50.54	16,800
2018-04-10	$8.58	$8.89	$8.56	$8.87	$49.81	24,699
2018-04-09	$8.78	$8.84	$8.48	$8.51	$47.79	42,571
2018-04-06	$8.70	$8.87	$8.56	$8.80	$49.42	34,582
2018-04-05	$8.62	$8.85	$8.54	$8.79	$49.36	21,623
2018-04-04	$8.50	$8.57	$8.29	$8.56	$48.07	21,880
2018-04-03	$8.52	$8.60	$8.21	$8.58	$48.18	26,593
2018-04-02	$8.49	$8.63	$8.31	$8.47	$47.57	22,648
2018-03-29	$8.29	$8.51	$8.29	$8.47	$47.57	13,378
2018-03-28	$8.33	$8.40	$8.16	$8.29	$46.55	28,839
2018-03-27	$8.50	$8.51	$8.22	$8.27	$46.44	26,803
2018-03-26	$8.64	$8.64	$8.30	$8.48	$47.62	27,331
2018-03-23	$8.67	$8.67	$8.45	$8.47	$47.57	23,260
2018-03-22	$8.69	$8.76	$8.52	$8.58	$48.18	43,260
2018-03-21	$8.62	$8.81	$8.56	$8.74	$49.08	37,768
2018-03-20	$8.72	$8.78	$8.45	$8.54	$47.96	46,349
2018-03-19	$9.02	$9.02	$8.59	$8.68	$48.74	39,910
2018-03-16	$8.87	$9.09	$8.82	$9.02	$50.65	63,700
2018-03-15	$9.37	$9.38	$8.12	$8.77	$49.25	93,505
2018-03-14	$9.55	$9.58	$9.31	$9.31	$52.28	22,634
2018-03-13	$9.53	$9.60	$9.45	$9.52	$53.46	17,145
2018-03-12	$9.31	$9.50	$9.31	$9.45	$53.07	23,641
2018-03-09	$9.27	$9.35	$9.11	$9.29	$52.17	34,657
2018-03-08	$9.24	$9.27	$9.06	$9.16	$51.44	20,873
2018-03-07	$9.43	$9.52	$9.24	$9.28	$51.53	35,278
2018-03-06	$9.49	$9.50	$9.36	$9.43	$52.36	14,809
2018-03-05	$9.31	$9.48	$9.26	$9.41	$52.25	16,527
2018-03-02	$9.40	$9.44	$9.26	$9.33	$51.81	52,222
2018-03-01	$9.47	$9.52	$9.36	$9.45	$52.47	35,040
2018-02-28	$9.73	$9.84	$9.40	$9.40	$52.19	52,719
2018-02-27	$9.78	$9.81	$9.64	$9.73	$54.03	25,748
2018-02-26	$9.86	$9.88	$9.69	$9.72	$53.97	28,285
2018-02-23	$9.78	$9.87	$9.64	$9.80	$54.41	32,042
2018-02-22	$10.00	$10.08	$9.64	$9.68	$53.75	47,659
2018-02-21	$10.05	$10.10	$9.91	$9.93	$55.14	24,131
2018-02-20	$10.02	$10.15	$9.99	$10.04	$55.75	22,093
2018-02-16	$10.20	$10.21	$9.94	$9.98	$55.41	31,604
2018-02-15	$10.24	$10.27	$10.10	$10.19	$56.58	10,537
2018-02-14	$10.13	$10.29	$10.06	$10.20	$56.64	9,349
2018-02-13	$9.99	$10.33	$9.90	$10.14	$56.30	35,957
2018-02-12	$9.95	$10.13	$9.82	$9.94	$55.19	64,672
2018-02-09	$10.01	$10.06	$9.45	$9.81	$54.47	53,602
2018-02-08	$10.50	$10.50	$9.93	$9.93	$55.14	27,662
2018-02-07	$10.55	$10.82	$10.40	$10.49	$57.64	44,775
2018-02-06	$10.10	$10.57	$10.10	$10.53	$57.86	47,675
2018-02-05	$10.40	$10.68	$10.05	$10.24	$56.27	58,657
2018-02-02	$10.87	$10.87	$10.51	$10.55	$57.97	51,630
2018-02-01	$10.97	$11.02	$10.78	$10.93	$60.06	31,925
2018-01-31	$10.95	$11.00	$10.85	$10.88	$59.78	29,869
2018-01-30	$11.08	$11.09	$10.74	$10.83	$59.51	48,411
2018-01-29	$11.33	$11.37	$11.12	$11.14	$61.21	37,746
2018-01-26	$11.42	$11.42	$11.28	$11.33	$62.26	39,234
2018-01-25	$11.37	$11.43	$11.23	$11.30	$62.09	23,968
2018-01-24	$11.32	$11.48	$11.23	$11.32	$62.20	34,626
2018-01-23	$11.23	$11.32	$11.02	$11.27	$61.93	44,285
2018-01-22	$10.93	$11.27	$10.93	$11.09	$60.94	44,635
2018-01-19	$10.62	$10.86	$10.51	$10.84	$59.56	46,679
2018-01-18	$10.81	$10.87	$10.51	$10.53	$57.86	47,996
2018-01-17	$11.14	$11.14	$10.68	$10.77	$59.18	49,353
2018-01-16	$11.12	$11.28	$11.09	$11.11	$61.05	41,789
2018-01-12	$10.98	$11.11	$10.94	$11.04	$60.66	37,584
2018-01-11	$10.74	$10.97	$10.72	$10.88	$59.78	51,264
2018-01-10	$10.70	$10.83	$10.65	$10.78	$58.67	23,396
2018-01-09	$10.66	$10.70	$10.61	$10.66	$58.02	18,961
2018-01-08	$10.63	$10.70	$10.59	$10.62	$57.80	16,218
2018-01-05	$10.63	$10.69	$10.46	$10.63	$57.86	14,440
2018-01-04	$10.45	$10.62	$10.43	$10.59	$57.64	25,852
2018-01-03	$10.19	$10.45	$10.19	$10.38	$56.50	45,940
2018-01-02	$10.01	$10.26	$9.96	$10.14	$55.19	43,459
2017-12-29	$9.93	$10.01	$9.87	$9.96	$54.21	41,309
2017-12-28	$9.80	$9.90	$9.75	$9.83	$53.50	30,587
2017-12-27	$9.78	$9.88	$9.65	$9.79	$53.28	31,925
2017-12-26	$9.78	$9.92	$9.63	$9.72	$52.90	57,059
2017-12-22	$9.66	$9.80	$9.59	$9.68	$52.69	41,320
2017-12-21	$9.60	$9.81	$9.59	$9.67	$52.63	24,277
2017-12-20	$9.80	$9.84	$9.46	$9.60	$52.25	29,716
2017-12-19	$9.86	$9.99	$9.72	$9.80	$53.34	22,133
2017-12-18	$9.98	$10.13	$9.85	$9.89	$53.83	24,571
2017-12-15	$10.00	$10.03	$9.84	$9.98	$54.32	23,014
2017-12-14	$9.87	$10.04	$9.84	$9.90	$53.88	24,286
2017-12-13	$9.82	$9.90	$9.74	$9.88	$53.77	28,561
2017-12-12	$9.68	$9.90	$9.62	$9.79	$53.28	29,660
2017-12-11	$9.52	$9.67	$9.50	$9.63	$52.41	29,046
2017-12-08	$9.40	$9.50	$9.34	$9.46	$51.49	10,875
2017-12-07	$9.13	$9.35	$9.13	$9.29	$50.56	41,870
2017-12-06	$9.40	$9.45	$9.15	$9.17	$49.91	21,730
2017-12-05	$9.54	$9.59	$9.43	$9.47	$51.54	21,375
2017-12-04	$9.50	$9.65	$9.46	$9.50	$51.71	26,756
2017-12-01	$9.25	$9.59	$9.25	$9.50	$51.71	42,525
2017-11-30	$8.90	$9.22	$8.90	$9.20	$50.07	34,265
2017-11-29	$8.90	$8.96	$8.80	$8.88	$48.33	25,913
2017-11-28	$9.03	$9.04	$8.82	$8.90	$48.44	45,563
2017-11-27	$9.20	$9.25	$9.02	$9.04	$49.18	24,907
2017-11-24	$9.35	$9.36	$9.25	$9.25	$50.35	10,360
2017-11-22	$9.43	$9.43	$9.23	$9.27	$50.45	31,542
2017-11-21	$9.32	$9.46	$9.20	$9.40	$51.16	33,743
2017-11-20	$9.35	$9.42	$9.26	$9.39	$50.55	23,238
2017-11-17	$9.29	$9.39	$9.28	$9.38	$50.49	18,910
2017-11-16	$9.28	$9.36	$9.19	$9.26	$49.85	22,751
2017-11-15	$9.22	$9.31	$9.04	$9.25	$49.79	31,590
2017-11-14	$9.36	$9.37	$9.14	$9.25	$49.79	26,193
2017-11-13	$9.70	$9.70	$9.37	$9.43	$50.76	33,348
2017-11-10	$9.80	$9.88	$9.60	$9.66	$52.00	25,439
2017-11-09	$9.79	$9.92	$9.74	$9.75	$52.49	12,604
2017-11-08	$10.07	$10.07	$9.85	$9.95	$53.00	18,742
2017-11-07	$9.98	$10.11	$9.92	$10.07	$53.63	23,914
2017-11-06	$9.87	$9.95	$9.80	$9.94	$52.94	27,750
2017-11-03	$9.70	$9.80	$9.63	$9.77	$52.04	17,581
2017-11-02	$9.85	$9.91	$9.59	$9.65	$51.40	14,438
2017-11-01	$9.79	$9.94	$9.70	$9.90	$52.73	32,036
2017-10-31	$9.82	$9.83	$9.60	$9.72	$51.77	22,933
2017-10-30	$9.75	$9.91	$9.72	$9.76	$51.98	20,238
2017-10-27	$9.54	$9.75	$9.53	$9.69	$51.61	34,745
2017-10-26	$9.36	$9.50	$9.22	$9.49	$50.55	36,614
2017-10-25	$9.70	$9.72	$9.28	$9.33	$49.67	26,161
2017-10-24	$9.86	$9.87	$9.65	$9.74	$51.88	18,263
2017-10-23	$10.01	$10.04	$9.71	$9.80	$52.20	24,285
2017-10-20	$10.06	$10.07	$9.93	$9.95	$53.00	21,684
2017-10-19	$9.99	$10.06	$9.95	$10.00	$53.26	26,409
2017-10-18	$10.20	$10.20	$9.98	$10.04	$53.47	24,408
2017-10-17	$10.34	$10.39	$10.17	$10.19	$54.27	10,754
2017-10-16	$10.49	$10.53	$10.31	$10.33	$55.02	7,472
2017-10-13	$10.71	$10.72	$10.38	$10.38	$55.29	22,617
2017-10-12	$10.69	$10.73	$10.59	$10.59	$56.40	8,749
2017-10-11	$10.82	$10.91	$10.72	$10.79	$57.47	14,144
2017-10-10	$10.86	$10.92	$10.81	$10.81	$57.03	18,944
2017-10-09	$10.85	$10.86	$10.80	$10.82	$57.08	9,356
2017-10-06	$10.75	$10.81	$10.69	$10.79	$56.92	12,440
2017-10-05	$10.73	$10.84	$10.73	$10.79	$56.92	13,650
2017-10-04	$10.74	$10.75	$10.66	$10.70	$56.44	8,397
2017-10-03	$10.72	$10.74	$10.65	$10.69	$56.39	7,021
2017-10-02	$10.53	$10.68	$10.52	$10.63	$56.08	13,727
2017-09-29	$10.53	$10.72	$10.53	$10.56	$55.71	11,435
2017-09-28	$10.63	$10.66	$10.50	$10.53	$55.55	9,025
2017-09-27	$10.71	$10.74	$10.48	$10.60	$55.92	21,305
2017-09-26	$10.42	$10.59	$10.41	$10.57	$55.76	11,641
2017-09-25	$10.32	$10.53	$10.28	$10.49	$55.34	15,802
2017-09-22	$10.37	$10.37	$10.25	$10.28	$54.23	13,772
2017-09-21	$10.47	$10.47	$10.29	$10.34	$54.55	14,683
2017-09-20	$10.51	$10.53	$10.40	$10.48	$55.28	10,818
2017-09-19	$10.44	$10.51	$10.41	$10.43	$55.02	9,645
2017-09-18	$10.44	$10.51	$10.38	$10.45	$55.13	14,554
2017-09-15	$10.50	$10.50	$10.40	$10.44	$55.07	11,877
2017-09-14	$10.46	$10.60	$10.46	$10.52	$55.50	11,841
2017-09-13	$10.60	$10.62	$10.54	$10.56	$55.71	12,157
2017-09-12	$10.57	$10.62	$10.54	$10.56	$55.16	8,513
2017-09-11	$10.50	$10.55	$10.46	$10.48	$54.74	8,788
2017-09-08	$10.58	$10.60	$10.40	$10.45	$54.59	7,671
2017-09-07	$10.52	$10.58	$10.51	$10.54	$55.06	9,711
2017-09-06	$10.57	$10.62	$10.51	$10.54	$55.06	8,182
2017-09-05	$10.59	$10.63	$10.47	$10.51	$54.90	7,135
2017-09-01	$10.51	$10.71	$10.50	$10.57	$55.21	15,747
2017-08-31	$10.24	$10.51	$10.23	$10.44	$54.54	25,241
2017-08-30	$10.09	$10.19	$10.07	$10.19	$53.23	7,108
2017-08-29	$10.06	$10.15	$10.02	$10.10	$52.76	15,525
2017-08-28	$10.12	$10.25	$10.07	$10.10	$52.76	12,003
2017-08-25	$10.22	$10.27	$10.18	$10.19	$53.23	13,766
2017-08-24	$10.18	$10.18	$10.10	$10.16	$53.07	9,402
2017-08-23	$9.96	$10.20	$9.95	$10.13	$52.92	22,456
2017-08-22	$9.82	$10.00	$9.82	$9.98	$52.13	19,370
2017-08-21	$9.96	$10.03	$9.80	$9.81	$51.24	20,091
2017-08-18	$9.92	$9.99	$9.84	$9.91	$51.77	17,542
2017-08-17	$9.92	$10.03	$9.90	$9.94	$51.92	15,150
2017-08-16	$10.16	$10.17	$9.89	$9.98	$52.13	25,640
2017-08-15	$10.25	$10.25	$10.02	$10.08	$52.65	14,174
2017-08-14	$10.35	$10.43	$10.30	$10.30	$53.80	11,866
2017-08-11	$10.01	$10.34	$10.01	$10.29	$53.75	22,036
2017-08-10	$10.60	$10.61	$10.30	$10.30	$53.80	11,498
2017-08-09	$10.47	$10.61	$10.39	$10.61	$55.42	14,350
2017-08-08	$10.76	$10.85	$10.51	$10.51	$54.37	28,403
2017-08-07	$11.03	$11.06	$10.92	$10.97	$56.75	8,282
2017-08-04	$11.21	$11.30	$11.01	$11.08	$57.32	11,455
2017-08-03	$11.42	$11.43	$11.18	$11.18	$57.83	9,935
2017-08-02	$11.33	$11.46	$11.28	$11.46	$59.28	5,756
2017-08-01	$11.29	$11.36	$11.20	$11.31	$58.51	12,012
2017-07-31	$11.32	$11.39	$11.25	$11.30	$58.45	7,701
2017-07-28	$11.38	$11.50	$11.34	$11.38	$58.87	6,735
2017-07-27	$11.38	$11.50	$11.31	$11.31	$58.51	12,578
2017-07-26	$11.50	$11.50	$11.37	$11.37	$58.82	7,572
2017-07-25	$11.46	$11.52	$11.38	$11.40	$58.97	11,326
2017-07-24	$11.33	$11.41	$11.28	$11.37	$58.82	6,151
2017-07-21	$11.35	$11.35	$11.21	$11.35	$58.71	5,899
2017-07-20	$11.41	$11.43	$11.21	$11.30	$58.45	6,092
2017-07-19	$11.48	$11.62	$11.33	$11.33	$58.61	12,137
2017-07-18	$11.45	$11.49	$11.36	$11.45	$59.23	9,281
2017-07-17	$11.18	$11.39	$11.15	$11.33	$58.61	16,589
2017-07-14	$10.99	$11.20	$10.99	$11.17	$57.78	7,892
2017-07-13	$10.99	$10.99	$10.88	$10.99	$56.85	6,983
2017-07-12	$11.00	$11.08	$10.93	$10.99	$56.85	15,046
2017-07-11	$11.00	$11.06	$10.93	$10.96	$56.16	11,714
2017-07-10	$10.98	$11.09	$10.94	$11.04	$56.57	16,148
2017-07-07	$10.95	$10.98	$10.80	$10.97	$56.21	25,137
2017-07-06	$11.02	$11.13	$10.90	$11.03	$56.52	13,600
2017-07-05	$11.10	$11.11	$10.89	$11.02	$56.47	17,236
2017-07-03	$10.98	$11.14	$10.98	$11.13	$57.03	15,665
2017-06-30	$10.84	$11.00	$10.79	$10.95	$56.11	24,811
2017-06-29	$10.70	$10.82	$10.66	$10.81	$55.39	21,851
2017-06-28	$10.63	$10.70	$10.55	$10.68	$54.73	27,253
2017-06-27	$10.46	$10.72	$10.46	$10.57	$54.16	24,089
2017-06-26	$10.28	$10.49	$10.28	$10.43	$53.45	27,247
2017-06-23	$10.09	$10.28	$10.06	$10.24	$52.47	34,765
2017-06-22	$10.09	$10.27	$10.07	$10.08	$51.65	15,866
2017-06-21	$10.23	$10.28	$10.00	$10.06	$51.55	17,277
2017-06-20	$10.37	$10.39	$10.05	$10.20	$52.27	19,234
2017-06-19	$10.58	$10.58	$10.44	$10.44	$53.50	11,870
2017-06-16	$10.50	$10.54	$10.39	$10.52	$53.91	10,599
2017-06-15	$10.70	$10.70	$10.43	$10.44	$53.50	19,307
2017-06-14	$10.91	$10.95	$10.73	$10.76	$55.14	12,139
2017-06-13	$11.02	$11.10	$10.97	$11.04	$56.03	8,698
2017-06-12	$11.06	$11.15	$10.98	$11.06	$56.13	6,916
2017-06-09	$10.94	$11.08	$10.92	$11.00	$55.83	9,256
2017-06-08	$11.06	$11.12	$10.92	$10.93	$55.47	15,102
2017-06-07	$11.36	$11.47	$11.06	$11.10	$56.33	17,553
2017-06-06	$11.32	$11.41	$11.29	$11.40	$57.86	12,545
2017-06-05	$11.32	$11.38	$11.29	$11.33	$57.50	10,754
2017-06-02	$11.43	$11.53	$11.39	$11.40	$57.86	7,431
2017-06-01	$11.45	$11.56	$11.43	$11.45	$58.11	15,359
2017-05-31	$11.54	$11.60	$11.39	$11.43	$58.01	11,514
2017-05-30	$11.74	$11.75	$11.52	$11.62	$58.97	5,991
2017-05-26	$11.84	$11.85	$11.70	$11.79	$59.84	9,947
2017-05-25	$11.92	$11.98	$11.74	$11.78	$59.79	14,667
2017-05-24	$11.93	$12.02	$11.89	$11.89	$60.36	9,500
2017-05-23	$11.89	$11.99	$11.83	$11.92	$60.50	12,544
2017-05-22	$11.87	$11.94	$11.72	$11.84	$60.09	9,235
2017-05-19	$11.76	$11.83	$11.70	$11.73	$59.53	14,338
2017-05-18	$11.69	$11.72	$11.56	$11.67	$59.23	7,793
2017-05-17	$11.89	$11.91	$11.70	$11.72	$59.48	8,135
2017-05-16	$11.98	$12.02	$11.88	$11.89	$60.34	6,876
2017-05-15	$11.98	$12.10	$11.95	$11.95	$60.65	8,247
2017-05-12	$11.89	$11.90	$11.82	$11.86	$60.19	6,612
2017-05-11	$11.89	$11.91	$11.76	$11.83	$60.04	6,388
2017-05-10	$11.78	$11.88	$11.75	$11.84	$60.09	10,928
2017-05-09	$11.85	$11.89	$11.70	$11.87	$59.72	7,495
2017-05-08	$11.87	$11.99	$11.79	$11.90	$59.87	8,935
2017-05-05	$11.80	$11.91	$11.64	$11.91	$59.92	32,857
2017-05-04	$12.15	$12.18	$11.82	$11.87	$59.72	16,826
2017-05-03	$12.29	$12.29	$12.22	$12.23	$61.53	5,266
2017-05-02	$12.43	$12.43	$12.28	$12.28	$61.78	6,519
2017-05-01	$12.37	$12.40	$12.34	$12.35	$62.13	7,018
2017-04-28	$12.42	$12.58	$12.28	$12.37	$62.23	9,045
2017-04-27	$12.54	$12.55	$12.34	$12.34	$62.08	13,159
2017-04-26	$12.50	$12.67	$12.49	$12.54	$63.09	9,050
2017-04-25	$12.36	$12.63	$12.34	$12.50	$62.89	16,231
2017-04-24	$12.29	$12.36	$12.22	$12.35	$62.13	11,612
2017-04-21	$12.22	$12.29	$12.16	$12.19	$61.33	8,862
2017-04-20	$12.27	$12.29	$12.20	$12.24	$61.58	6,605
2017-04-19	$12.31	$12.35	$12.15	$12.28	$61.78	10,185
2017-04-18	$12.25	$12.30	$12.22	$12.27	$61.73	6,671
2017-04-17	$12.34	$12.36	$12.21	$12.31	$61.93	9,966
2017-04-13	$12.64	$12.64	$12.36	$12.37	$62.23	9,058
2017-04-12	$12.68	$12.68	$12.52	$12.63	$63.54	6,238
2017-04-11	$12.65	$12.77	$12.60	$12.76	$63.67	7,211
2017-04-10	$12.83	$12.84	$12.65	$12.70	$63.37	6,846
2017-04-07	$12.85	$12.85	$12.72	$12.79	$63.82	5,509
2017-04-06	$12.68	$12.84	$12.67	$12.84	$64.07	5,929
2017-04-05	$12.73	$12.93	$12.62	$12.65	$63.12	7,844
2017-04-04	$12.57	$12.68	$12.49	$12.68	$63.27	3,058
2017-04-03	$12.56	$12.62	$12.41	$12.55	$62.62	6,513
2017-03-31	$12.42	$12.53	$12.39	$12.51	$62.42	16,549
2017-03-30	$12.37	$12.49	$12.30	$12.36	$61.67	6,310
2017-03-29	$12.27	$12.40	$12.20	$12.37	$61.72	10,281
2017-03-28	$12.20	$12.28	$12.10	$12.20	$60.87	12,016
2017-03-27	$12.15	$12.17	$12.04	$12.12	$60.48	6,109
2017-03-24	$12.21	$12.38	$12.10	$12.18	$60.77	5,796
2017-03-23	$11.98	$12.27	$11.98	$12.13	$60.53	10,105
2017-03-22	$11.90	$12.16	$11.89	$11.94	$59.58	8,687
2017-03-21	$12.17	$12.21	$11.99	$12.01	$59.93	9,523
2017-03-20	$12.21	$12.29	$12.16	$12.16	$60.67	5,938
2017-03-17	$12.24	$12.39	$12.19	$12.26	$61.17	6,041
2017-03-16	$12.24	$12.29	$12.08	$12.26	$61.17	5,440
2017-03-15	$12.15	$12.27	$12.01	$12.24	$61.07	9,442
2017-03-14	$12.19	$12.22	$12.03	$12.11	$60.43	9,710
2017-03-13	$12.38	$12.47	$12.21	$12.32	$61.45	9,871
2017-03-10	$12.43	$12.49	$12.25	$12.38	$61.77	7,641
2017-03-09	$12.60	$12.60	$11.98	$12.42	$61.97	29,828
2017-03-08	$13.02	$13.04	$12.64	$12.65	$63.12	10,188
2017-03-07	$13.18	$13.20	$13.08	$13.08	$64.73	7,170
2017-03-06	$13.16	$13.22	$13.10	$13.20	$65.33	6,250
2017-03-03	$13.14	$13.26	$13.04	$13.15	$65.08	7,446
2017-03-02	$13.13	$13.20	$13.09	$13.12	$64.93	7,976
2017-03-01	$13.20	$13.24	$13.07	$13.10	$64.83	9,862
2017-02-28	$12.97	$13.07	$12.94	$13.03	$64.48	9,134
2017-02-27	$12.90	$12.97	$12.82	$12.97	$64.19	6,394
2017-02-24	$12.93	$12.99	$12.71	$12.87	$63.69	13,190
2017-02-23	$13.15	$13.24	$12.91	$12.96	$64.14	18,698
2017-02-22	$13.27	$13.33	$13.03	$13.06	$64.63	13,621
2017-02-21	$13.14	$13.32	$13.10	$13.21	$65.38	16,555
2017-02-17	$13.20	$13.20	$12.94	$13.01	$64.39	11,248
2017-02-16	$13.45	$13.45	$13.13	$13.18	$65.23	8,604
2017-02-15	$13.38	$13.44	$13.32	$13.35	$66.07	11,037
2017-02-14	$13.32	$13.37	$13.14	$13.37	$66.17	8,648
2017-02-13	$13.41	$13.41	$13.21	$13.26	$65.62	16,171
2017-02-10	$13.42	$13.45	$13.33	$13.35	$66.07	8,537
2017-02-09	$13.22	$13.33	$13.21	$13.28	$65.72	10,840
2017-02-08	$13.16	$13.18	$12.79	$13.15	$65.08	21,858
2017-02-07	$13.60	$13.60	$13.27	$13.32	$65.40	18,910
2017-02-06	$13.44	$13.72	$13.39	$13.57	$66.63	13,480
2017-02-03	$13.35	$13.43	$13.33	$13.38	$65.70	7,737
2017-02-02	$13.21	$13.24	$13.16	$13.23	$64.96	6,397
2017-02-01	$13.10	$13.30	$13.00	$13.19	$64.76	19,684
2017-01-31	$12.95	$12.95	$12.84	$12.89	$63.29	10,980
2017-01-30	$13.07	$13.07	$12.82	$12.98	$63.73	15,556
2017-01-27	$12.90	$13.04	$12.85	$13.02	$63.93	20,309
2017-01-26	$12.79	$13.01	$12.67	$12.99	$63.78	20,782
2017-01-25	$12.44	$12.88	$12.35	$12.68	$62.26	26,806
2017-01-24	$12.05	$12.33	$12.05	$12.32	$60.49	12,294
2017-01-23	$12.23	$12.23	$12.01	$12.08	$59.31	12,116
2017-01-20	$12.35	$12.35	$12.15	$12.15	$59.66	8,155
2017-01-19	$12.23	$12.26	$12.09	$12.26	$60.20	9,159
2017-01-18	$12.08	$12.19	$11.96	$12.18	$59.80	18,266
2017-01-17	$12.10	$12.36	$11.98	$12.08	$59.31	15,606
2017-01-13	$11.98	$12.07	$11.93	$12.03	$59.07	8,180
2017-01-12	$12.14	$12.16	$11.93	$12.00	$58.92	14,216
2017-01-11	$12.16	$12.19	$11.93	$12.07	$59.26	18,262
2017-01-10	$12.45	$12.50	$12.11	$12.15	$59.17	14,696
2017-01-09	$12.70	$12.76	$12.41	$12.42	$60.48	7,705
2017-01-06	$12.67	$12.77	$12.55	$12.73	$61.99	13,240
2017-01-05	$12.33	$12.53	$12.33	$12.52	$60.97	5,115
2017-01-04	$12.25	$12.37	$12.16	$12.35	$60.14	5,661
2017-01-03	$12.08	$12.21	$12.06	$12.16	$59.22	5,565
2016-12-30	$11.87	$12.06	$11.86	$11.96	$58.23	6,812
2016-12-29	$12.01	$12.10	$11.85	$11.85	$57.71	10,799
2016-12-28	$12.17	$12.24	$11.90	$11.91	$58.00	7,781
2016-12-27	$12.08	$12.27	$12.04	$12.13	$59.07	11,728
2016-12-23	$11.84	$12.06	$11.83	$12.03	$58.58	10,843
2016-12-22	$11.56	$11.85	$11.55	$11.83	$57.61	12,100
2016-12-21	$11.48	$11.54	$11.38	$11.53	$56.15	13,699
2016-12-20	$11.37	$11.46	$11.33	$11.39	$55.47	12,822
2016-12-19	$11.40	$11.40	$11.26	$11.31	$55.08	8,621
2016-12-16	$11.30	$11.37	$11.20	$11.30	$55.03	12,898
2016-12-15	$11.33	$11.37	$11.21	$11.27	$54.88	14,417
2016-12-14	$11.48	$11.48	$11.25	$11.36	$55.32	13,993
2016-12-13	$11.54	$11.57	$11.42	$11.49	$55.95	11,717
2016-12-12	$11.63	$11.68	$11.48	$11.54	$56.20	6,364
2016-12-09	$11.51	$11.52	$11.38	$11.45	$55.76	5,381
2016-12-08	$11.45	$11.52	$11.38	$11.43	$55.66	7,034
2016-12-07	$11.33	$11.46	$11.27	$11.45	$55.76	5,419
2016-12-06	$11.28	$11.50	$11.26	$11.43	$55.66	10,425
2016-12-05	$11.47	$11.47	$11.30	$11.31	$55.08	11,420
2016-12-02	$11.51	$11.63	$11.38	$11.41	$55.56	6,940
2016-12-01	$11.80	$11.93	$11.46	$11.52	$56.10	14,224
2016-11-30	$11.48	$11.65	$11.48	$11.58	$56.39	16,160
2016-11-29	$11.43	$11.52	$11.15	$11.27	$54.88	17,757
2016-11-28	$11.74	$11.77	$11.51	$11.56	$56.29	7,599
2016-11-25	$11.59	$11.72	$11.46	$11.61	$56.54	6,810
2016-11-23	$11.49	$11.58	$11.36	$11.47	$55.86	9,090
2016-11-22	$11.59	$11.69	$11.40	$11.46	$55.81	11,274
2016-11-21	$11.41	$11.54	$11.28	$11.45	$55.76	6,954
2016-11-18	$11.49	$11.49	$11.26	$11.35	$54.77	12,721
2016-11-17	$11.43	$11.49	$11.30	$11.41	$55.06	6,214
2016-11-16	$11.45	$11.55	$11.25	$11.38	$54.92	6,995
2016-11-15	$11.32	$11.55	$11.26	$11.41	$55.06	16,877
2016-11-14	$11.01	$11.49	$11.00	$11.16	$53.86	21,068
2016-11-11	$11.00	$11.15	$10.85	$11.01	$53.13	20,696
2016-11-10	$10.90	$11.38	$10.90	$10.98	$52.99	29,959
2016-11-09	$10.25	$11.24	$10.25	$10.89	$52.55	33,062
2016-11-08	$10.13	$10.27	$10.12	$10.27	$49.56	11,998
2016-11-07	$10.23	$10.35	$10.16	$10.26	$49.02	7,511
2016-11-04	$10.13	$10.23	$9.96	$10.12	$48.35	19,572
2016-11-03	$10.61	$10.63	$10.12	$10.13	$48.39	22,390
2016-11-02	$11.01	$11.10	$10.55	$10.58	$50.54	29,755
2016-11-01	$10.86	$11.20	$10.78	$11.17	$53.36	20,383
2016-10-31	$11.00	$11.00	$10.81	$10.84	$51.79	13,160
2016-10-28	$11.01	$11.03	$10.89	$10.98	$52.45	7,262
2016-10-27	$10.95	$11.08	$10.87	$10.99	$52.50	13,471
2016-10-26	$11.00	$11.09	$10.94	$10.99	$52.50	9,385
2016-10-25	$11.25	$11.28	$11.06	$11.07	$52.88	7,713
2016-10-24	$11.36	$11.36	$11.16	$11.20	$53.51	4,549
2016-10-21	$11.29	$11.32	$11.15	$11.20	$53.51	4,859
2016-10-20	$11.18	$11.22	$11.08	$11.19	$53.46	6,184
2016-10-19	$11.14	$11.18	$11.04	$11.12	$53.12	10,122
2016-10-18	$10.89	$11.12	$10.80	$10.95	$52.31	15,463
2016-10-17	$11.32	$11.45	$10.70	$10.75	$51.36	26,156
2016-10-14	$11.40	$11.44	$11.24	$11.25	$53.74	5,946
2016-10-13	$11.38	$11.43	$11.25	$11.38	$54.37	3,696
2016-10-12	$11.36	$11.50	$11.30	$11.45	$54.70	3,312
2016-10-11	$11.82	$11.82	$11.52	$11.60	$54.92	6,289
2016-10-10	$11.66	$11.74	$11.54	$11.72	$55.48	4,771
2016-10-07	$11.47	$11.47	$11.37	$11.46	$54.25	1,362
2016-10-06	$11.47	$11.57	$11.32	$11.38	$53.88	2,231
2016-10-05	$11.46	$11.50	$11.35	$11.47	$54.30	6,860
2016-10-04	$11.62	$11.62	$11.15	$11.29	$53.45	22,434
2016-10-03	$11.88	$11.88	$11.61	$11.70	$55.39	4,129
2016-09-30	$11.87	$11.87	$11.73	$11.77	$55.72	7,702
2016-09-29	$11.69	$11.92	$11.64	$11.71	$55.44	11,090
2016-09-28	$11.53	$11.68	$11.39	$11.63	$55.06	11,997
2016-09-27	$11.41	$11.47	$11.39	$11.43	$54.11	5,407
2016-09-26	$11.56	$11.68	$11.51	$11.53	$54.59	5,969
2016-09-23	$11.70	$11.70	$11.48	$11.54	$54.63	5,478
2016-09-22	$11.48	$11.78	$11.42	$11.55	$54.68	14,730
2016-09-21	$11.29	$11.35	$11.15	$11.29	$53.45	15,538
2016-09-20	$11.03	$11.15	$11.02	$11.08	$52.46	3,173
2016-09-19	$11.00	$11.15	$10.95	$11.05	$52.31	17,281
2016-09-16	$10.99	$11.05	$10.87	$10.98	$51.98	4,575
2016-09-15	$11.04	$11.18	$10.96	$10.97	$51.93	8,208
2016-09-14	$11.04	$11.44	$10.79	$11.01	$52.12	22,301
2016-09-13	$11.57	$11.65	$11.00	$11.08	$51.96	31,362
2016-09-12	$11.78	$11.79	$11.63	$11.68	$54.78	5,141
2016-09-09	$11.83	$11.84	$11.70	$11.70	$54.87	7,830
2016-09-08	$11.87	$11.90	$11.76	$11.89	$55.76	14,225
2016-09-07	$11.72	$11.81	$11.69	$11.76	$55.15	14,120
2016-09-06	$11.56	$11.70	$11.56	$11.66	$54.68	10,202
2016-09-02	$11.52	$11.53	$11.41	$11.50	$53.93	7,845
2016-09-01	$11.38	$11.41	$11.30	$11.38	$53.37	5,932
2016-08-31	$11.46	$11.49	$11.37	$11.40	$53.46	12,187
2016-08-30	$11.48	$11.55	$11.44	$11.54	$54.12	8,819
2016-08-29	$11.48	$11.52	$11.35	$11.40	$53.46	7,539
2016-08-26	$11.58	$11.62	$11.36	$11.38	$53.37	15,263
2016-08-25	$11.42	$11.55	$11.37	$11.46	$53.75	9,096
2016-08-24	$11.63	$11.72	$11.38	$11.45	$53.70	11,370
2016-08-23	$11.44	$11.79	$11.39	$11.65	$54.64	16,930
2016-08-22	$11.46	$11.51	$11.34	$11.36	$53.28	5,862
2016-08-19	$11.65	$11.72	$11.47	$11.54	$54.12	13,604
2016-08-18	$11.72	$11.79	$11.64	$11.74	$55.06	11,282
2016-08-17	$11.68	$11.82	$11.61	$11.64	$54.59	9,275
2016-08-16	$11.44	$11.69	$11.44	$11.60	$54.40	7,653
2016-08-15	$11.47	$11.66	$11.47	$11.50	$53.93	11,105
2016-08-12	$11.38	$11.49	$11.26	$11.46	$53.75	12,236
2016-08-11	$11.24	$11.27	$11.14	$11.20	$52.53	6,118
2016-08-10	$11.23	$11.23	$11.10	$11.23	$52.67	9,284
2016-08-09	$11.40	$11.49	$11.18	$11.34	$52.69	10,155
2016-08-08	$11.16	$11.35	$11.16	$11.29	$52.46	10,876
2016-08-05	$10.94	$11.15	$10.90	$11.10	$51.58	10,019
2016-08-04	$10.90	$11.16	$10.86	$10.95	$50.88	14,125
2016-08-03	$10.83	$11.08	$10.83	$10.91	$50.70	12,775
2016-08-02	$10.87	$11.08	$10.61	$10.81	$50.23	6,689
2016-08-01	$11.27	$11.27	$10.86	$10.89	$50.60	15,143
2016-07-29	$11.20	$11.36	$11.17	$11.28	$52.41	8,867
2016-07-28	$11.29	$11.50	$11.25	$11.30	$52.51	6,579
2016-07-27	$11.48	$11.58	$11.35	$11.39	$52.93	10,628
2016-07-26	$11.48	$11.56	$11.26	$11.37	$52.83	10,763
2016-07-25	$11.66	$11.67	$11.45	$11.50	$53.44	4,672
2016-07-22	$11.50	$11.73	$11.50	$11.70	$54.37	6,260
2016-07-21	$11.52	$11.69	$11.41	$11.43	$53.11	7,322
2016-07-20	$11.31	$11.53	$11.28	$11.50	$53.44	8,171
2016-07-19	$11.29	$11.43	$11.17	$11.38	$52.88	15,603
2016-07-18	$11.05	$11.33	$11.00	$11.27	$52.37	10,918
2016-07-15	$11.25	$11.28	$11.06	$11.14	$51.76	8,142
2016-07-14	$11.31	$11.38	$11.12	$11.23	$52.18	18,439
2016-07-13	$11.57	$11.57	$11.21	$11.27	$52.37	18,214
2016-07-12	$11.49	$11.74	$11.49	$11.57	$53.27	21,054
2016-07-11	$11.51	$11.62	$11.31	$11.36	$52.30	15,965
2016-07-08	$11.43	$11.61	$11.27	$11.46	$52.76	13,290
2016-07-07	$11.55	$11.65	$11.15	$11.24	$51.75	15,754
2016-07-06	$11.12	$11.38	$11.07	$11.36	$52.30	20,115
2016-07-05	$11.62	$11.68	$11.01	$11.27	$51.89	33,128
2016-07-01	$11.77	$12.01	$11.77	$11.81	$54.37	6,493
2016-06-30	$11.78	$11.93	$11.65	$11.74	$54.05	7,465
2016-06-29	$11.79	$12.01	$11.60	$11.73	$54.01	10,489
2016-06-28	$11.62	$11.79	$11.48	$11.63	$53.55	7,609
2016-06-27	$11.72	$11.79	$11.17	$11.38	$52.40	10,206
2016-06-24	$11.53	$12.05	$11.23	$11.96	$55.07	12,774
2016-06-23	$11.78	$12.03	$11.72	$11.95	$55.02	11,452
2016-06-22	$11.54	$11.75	$11.54	$11.62	$53.50	5,023
2016-06-21	$11.22	$11.65	$11.15	$11.55	$53.18	10,507
2016-06-20	$11.49	$11.59	$11.21	$11.22	$51.66	8,675
2016-06-17	$11.18	$11.53	$11.18	$11.21	$51.61	11,908
2016-06-16	$11.30	$11.30	$10.94	$11.16	$51.38	4,754
2016-06-15	$11.22	$11.42	$11.10	$11.25	$51.80	5,696
2016-06-14	$11.23	$11.38	$11.10	$11.25	$51.80	6,270
2016-06-13	$11.45	$11.58	$11.24	$11.34	$52.21	8,792
2016-06-10	$11.90	$12.00	$11.50	$11.53	$53.09	8,130
2016-06-09	$12.48	$12.48	$11.99	$12.06	$55.54	14,878
2016-06-08	$12.60	$13.00	$12.30	$12.70	$58.47	13,120
2016-06-07	$12.33	$12.67	$12.08	$12.59	$57.49	15,095
2016-06-06	$11.87	$12.23	$11.75	$12.06	$55.07	18,604
2016-06-03	$11.66	$11.90	$11.60	$11.90	$54.34	6,398
2016-06-02	$11.57	$11.85	$11.57	$11.74	$53.61	6,963
2016-06-01	$11.13	$11.81	$11.04	$11.81	$53.93	10,854
2016-05-31	$11.45	$11.68	$11.21	$11.29	$51.56	11,188
2016-05-27	$11.54	$11.84	$11.33	$11.35	$51.83	17,491
2016-05-26	$11.60	$11.76	$11.48	$11.55	$52.75	9,104
2016-05-25	$11.52	$11.80	$11.41	$11.54	$52.70	17,961
2016-05-24	$11.43	$11.56	$11.27	$11.45	$52.29	7,858
2016-05-23	$11.37	$11.55	$11.30	$11.38	$51.97	5,603
2016-05-20	$11.00	$11.44	$10.94	$11.44	$52.24	9,488
2016-05-19	$10.91	$11.01	$10.67	$10.97	$50.10	8,436
2016-05-18	$11.41	$11.42	$10.99	$11.01	$50.28	8,482
2016-05-17	$11.21	$11.42	$11.17	$11.39	$52.01	7,352
2016-05-16	$11.03	$11.40	$10.98	$11.22	$51.24	9,613
2016-05-13	$10.75	$10.95	$10.64	$10.87	$49.64	4,976
2016-05-12	$10.71	$10.77	$10.63	$10.75	$49.09	5,874
2016-05-11	$10.47	$10.61	$10.20	$10.60	$48.41	5,117
2016-05-10	$10.44	$10.66	$10.44	$10.50	$47.48	6,477
2016-05-09	$10.47	$10.60	$10.14	$10.40	$47.03	3,973
2016-05-06	$10.47	$10.83	$10.47	$10.50	$47.48	6,000
2016-05-05	$10.73	$11.03	$10.62	$10.66	$48.21	11,847
2016-05-04	$10.45	$10.57	$10.28	$10.52	$47.57	12,678
2016-05-03	$10.44	$10.44	$10.10	$10.43	$47.17	7,698
2016-05-02	$10.80	$10.80	$10.47	$10.65	$48.16	6,954
2016-04-29	$10.80	$10.89	$10.54	$10.77	$48.70	5,569
2016-04-28	$10.91	$11.05	$10.76	$10.77	$48.70	10,608
2016-04-27	$10.78	$11.10	$10.60	$10.89	$49.25	12,390
2016-04-26	$10.61	$10.75	$10.53	$10.71	$48.43	9,185
2016-04-25	$10.75	$10.76	$10.52	$10.59	$47.89	4,126
2016-04-22	$10.62	$10.80	$10.62	$10.74	$48.57	5,192
2016-04-21	$10.51	$10.82	$10.32	$10.63	$48.07	9,668
2016-04-20	$9.94	$10.50	$9.94	$10.32	$46.67	9,038
2016-04-19	$9.47	$10.01	$9.47	$9.99	$45.18	9,974
2016-04-18	$9.10	$9.48	$8.93	$9.43	$42.64	13,056
2016-04-15	$9.25	$9.41	$9.22	$9.25	$41.83	7,765
2016-04-14	$9.50	$9.76	$9.34	$9.40	$42.51	9,339
2016-04-13	$9.52	$9.56	$9.43	$9.51	$43.01	14,047
2016-04-12	$9.50	$9.75	$9.50	$9.60	$42.94	38,098
2016-04-11	$9.44	$9.62	$9.38	$9.48	$42.41	1,882
2016-04-08	$9.59	$9.75	$9.28	$9.29	$41.56	3,675
2016-04-07	$9.52	$9.62	$9.41	$9.42	$42.14	4,273
2016-04-06	$9.44	$9.62	$9.40	$9.52	$42.58	5,401
2016-04-05	$9.64	$9.64	$9.29	$9.37	$41.91	5,540
2016-04-04	$10.12	$10.12	$9.61	$9.63	$43.05	2,441
2016-04-01	$10.15	$10.35	$9.95	$9.99	$44.69	2,029
2016-03-31	$10.17	$10.45	$10.17	$10.28	$45.98	6,751
2016-03-30	$10.27	$10.54	$10.24	$10.25	$45.85	3,203
2016-03-29	$9.96	$10.11	$9.95	$10.00	$44.73	5,554
2016-03-28	$10.35	$10.35	$10.10	$10.19	$45.58	4,153
2016-03-24	$10.13	$10.31	$10.02	$10.28	$45.98	2,383
2016-03-23	$10.42	$10.62	$10.37	$10.37	$46.39	5,341
2016-03-22	$10.29	$10.51	$10.28	$10.50	$46.97	4,192
2016-03-21	$10.59	$10.62	$10.25	$10.29	$46.03	2,862
2016-03-18	$10.92	$10.94	$10.46	$10.56	$47.24	7,815
2016-03-17	$10.81	$11.08	$10.70	$10.81	$48.36	5,894
2016-03-16	$10.10	$10.68	$10.10	$10.60	$47.42	6,266
2016-03-15	$10.14	$10.25	$9.86	$9.95	$44.51	6,042
2016-03-14	$10.18	$10.37	$10.13	$10.34	$46.23	3,737
2016-03-11	$10.48	$10.55	$10.28	$10.33	$46.21	6,611
2016-03-10	$10.89	$10.89	$10.27	$10.40	$46.52	5,662
2016-03-09	$10.79	$10.79	$10.31	$10.74	$48.04	8,184
2016-03-08	$10.57	$10.83	$10.25	$10.80	$47.85	8,138
2016-03-07	$10.65	$10.80	$10.42	$10.75	$47.62	4,822
2016-03-04	$10.37	$10.58	$10.15	$10.54	$46.69	6,004
2016-03-03	$9.82	$10.18	$9.63	$10.14	$44.92	7,307
2016-03-02	$9.50	$9.89	$9.28	$9.76	$43.24	6,999
2016-03-01	$9.50	$9.56	$9.35	$9.36	$41.47	5,156
2016-02-29	$9.65	$9.65	$9.39	$9.44	$41.82	2,891
2016-02-26	$9.59	$9.78	$9.13	$9.18	$40.67	6,260
2016-02-25	$9.09	$9.27	$9.00	$9.12	$40.40	6,991
2016-02-24	$8.72	$9.37	$8.37	$9.17	$40.63	7,808
2016-02-23	$9.54	$9.54	$8.74	$8.84	$39.16	6,951
2016-02-22	$9.00	$9.10	$8.85	$8.90	$39.43	7,714
2016-02-19	$8.57	$8.57	$8.25	$8.54	$37.83	6,622
2016-02-18	$8.73	$8.73	$8.38	$8.61	$38.14	8,054
2016-02-17	$8.35	$8.87	$8.20	$8.47	$37.52	12,372
2016-02-16	$7.79	$7.94	$7.57	$7.86	$34.82	8,140
2016-02-12	$7.06	$7.49	$6.88	$7.44	$32.96	11,188
2016-02-11	$7.22	$7.39	$6.77	$6.84	$30.30	10,224
2016-02-10	$7.38	$7.69	$7.27	$7.32	$32.43	5,049
2016-02-09	$7.75	$7.87	$7.25	$7.47	$32.63	8,487
2016-02-08	$8.99	$8.99	$7.90	$8.05	$35.16	23,530
2016-02-05	$9.36	$9.42	$9.06	$9.17	$40.05	6,195
2016-02-04	$9.16	$9.55	$8.97	$9.37	$40.93	10,175
2016-02-03	$9.03	$9.20	$8.70	$9.11	$39.79	8,369
2016-02-02	$8.88	$9.02	$8.65	$8.78	$38.35	10,006
2016-02-01	$9.23	$9.23	$8.93	$9.02	$39.40	9,231
2016-01-29	$9.21	$9.53	$9.04	$9.26	$40.45	22,089
2016-01-28	$8.92	$9.09	$8.65	$8.79	$38.40	11,324
2016-01-27	$8.59	$8.71	$8.08	$8.26	$36.08	14,126
2016-01-26	$7.87	$8.64	$7.64	$8.64	$37.74	10,743
2016-01-25	$7.75	$8.28	$7.64	$7.76	$33.90	6,475
2016-01-22	$7.57	$7.98	$7.44	$7.92	$34.59	21,092
2016-01-21	$6.61	$7.21	$6.52	$7.12	$31.10	23,313
2016-01-20	$7.00	$7.00	$6.21	$6.51	$28.44	22,627
2016-01-19	$7.98	$7.98	$7.05	$7.28	$31.80	15,138
2016-01-15	$7.70	$7.99	$7.55	$7.84	$34.25	12,461
2016-01-14	$7.75	$8.15	$7.53	$8.06	$35.21	14,480
2016-01-13	$8.55	$8.69	$7.56	$7.75	$33.85	14,923
2016-01-12	$8.96	$9.22	$8.07	$8.45	$36.42	17,606
2016-01-11	$9.07	$9.12	$8.50	$8.78	$37.84	15,850
2016-01-08	$9.20	$9.25	$8.96	$8.99	$38.75	11,625
2016-01-07	$9.45	$9.63	$8.95	$9.08	$39.14	9,290
2016-01-06	$10.10	$10.15	$9.38	$9.62	$41.46	19,848
2016-01-05	$10.30	$10.47	$10.06	$10.36	$44.65	7,612
2016-01-04	$9.94	$10.36	$9.90	$10.27	$44.27	8,091
2015-12-31	$9.52	$10.14	$9.44	$10.12	$43.62	43,598
2015-12-30	$9.66	$9.95	$9.51	$9.57	$41.25	18,796
2015-12-29	$10.04	$10.30	$9.55	$9.83	$42.37	24,182
2015-12-28	$10.52	$10.52	$9.89	$9.91	$42.71	29,058
2015-12-24	$11.07	$11.15	$10.63	$10.63	$45.82	11,790
2015-12-23	$10.05	$11.18	$10.05	$11.11	$47.89	24,906
2015-12-22	$9.09	$10.10	$9.06	$9.84	$42.41	20,495
2015-12-21	$8.60	$9.07	$8.47	$9.02	$38.88	22,140
2015-12-18	$8.49	$8.65	$8.33	$8.61	$37.11	17,381
2015-12-17	$8.79	$8.79	$8.33	$8.42	$36.29	23,061
2015-12-16	$8.47	$8.78	$8.35	$8.65	$37.28	17,031
2015-12-15	$8.29	$8.52	$8.17	$8.49	$36.59	17,743
2015-12-14	$8.74	$8.74	$8.13	$8.19	$35.30	19,181
2015-12-11	$8.91	$8.91	$8.46	$8.61	$37.11	26,430
2015-12-10	$9.07	$9.51	$9.00	$9.00	$38.79	19,893
2015-12-09	$9.00	$9.53	$9.00	$9.06	$39.05	26,892
2015-12-08	$8.50	$9.27	$8.41	$8.86	$38.19	23,530
2015-12-07	$9.10	$9.10	$8.26	$8.85	$38.14	33,439
2015-12-04	$9.69	$9.77	$9.30	$9.34	$40.26	35,402
2015-12-03	$10.30	$10.30	$9.74	$9.76	$42.07	17,981
2015-12-02	$10.80	$10.83	$10.18	$10.22	$44.05	25,593
2015-12-01	$11.00	$11.10	$10.55	$10.92	$47.07	17,537
2015-11-30	$11.22	$11.31	$11.06	$11.09	$47.80	20,672
2015-11-27	$11.08	$11.40	$10.97	$11.27	$48.57	6,196
2015-11-25	$11.11	$11.22	$10.98	$11.18	$48.19	9,635
2015-11-24	$10.92	$11.26	$10.92	$11.22	$48.36	8,073
2015-11-23	$11.10	$11.16	$10.75	$10.92	$47.05	15,131
2015-11-20	$11.44	$11.57	$11.06	$11.21	$47.86	10,292
2015-11-19	$11.58	$11.76	$11.23	$11.36	$48.50	7,748
2015-11-18	$11.55	$11.77	$11.39	$11.50	$49.10	10,316
2015-11-17	$11.86	$11.98	$11.44	$11.62	$49.61	8,467
2015-11-16	$11.58	$12.01	$11.48	$11.96	$51.06	7,909
2015-11-13	$11.17	$11.62	$10.91	$11.50	$49.10	20,799
2015-11-12	$11.51	$11.63	$11.14	$11.18	$47.75	20,121
2015-11-11	$12.06	$12.06	$11.52	$11.59	$49.48	9,454
2015-11-10	$12.26	$12.26	$11.89	$11.98	$50.71	7,029
2015-11-09	$12.47	$12.54	$12.26	$12.38	$51.95	4,118
2015-11-06	$12.62	$12.62	$12.12	$12.47	$52.33	13,991
2015-11-05	$13.04	$13.13	$12.41	$12.60	$52.87	16,119
2015-11-04	$13.69	$13.77	$13.01	$13.12	$55.06	9,932
2015-11-03	$13.79	$13.80	$13.41	$13.56	$56.90	14,885
2015-11-02	$13.07	$13.49	$13.07	$13.49	$56.61	5,206
2015-10-30	$12.95	$13.22	$12.61	$13.17	$55.27	11,203
2015-10-29	$12.22	$12.82	$12.11	$12.76	$53.55	21,309
2015-10-28	$11.81	$12.30	$11.64	$12.13	$50.90	19,401
2015-10-27	$11.80	$11.81	$11.45	$11.60	$48.68	13,016
2015-10-26	$12.18	$12.21	$11.84	$11.86	$49.77	8,088
2015-10-23	$12.59	$12.59	$12.13	$12.15	$50.99	10,501
2015-10-22	$12.94	$12.98	$12.53	$12.53	$52.58	15,976
2015-10-21	$13.18	$13.23	$12.82	$12.88	$54.05	8,868
2015-10-20	$13.09	$13.25	$13.03	$13.17	$55.27	6,587
2015-10-19	$13.19	$13.23	$12.97	$13.09	$54.93	5,469
2015-10-16	$12.99	$13.51	$12.88	$13.27	$55.69	9,872
2015-10-15	$12.87	$12.91	$12.63	$12.87	$54.01	8,998
2015-10-14	$13.20	$13.25	$12.89	$12.93	$54.26	7,859
2015-10-13	$13.35	$13.52	$13.26	$13.30	$55.36	6,557
2015-10-12	$13.77	$13.77	$13.35	$13.41	$55.82	6,289
2015-10-09	$13.68	$13.74	$13.51	$13.71	$57.07	5,051
2015-10-08	$13.36	$13.55	$13.19	$13.48	$56.11	11,824
2015-10-07	$13.35	$13.50	$13.12	$13.23	$55.07	7,078
2015-10-06	$12.91	$13.41	$12.81	$13.23	$55.07	7,103
2015-10-05	$12.77	$13.06	$12.63	$12.84	$53.45	8,712
2015-10-02	$12.15	$12.59	$12.04	$12.56	$52.28	5,085
2015-10-01	$11.96	$12.42	$11.86	$12.33	$51.33	11,417
2015-09-30	$11.68	$11.95	$11.49	$11.67	$48.58	23,905
2015-09-29	$12.22	$12.27	$11.68	$11.70	$48.70	20,157
2015-09-28	$12.63	$12.64	$12.06	$12.24	$50.95	12,103
2015-09-25	$12.81	$12.89	$12.38	$12.68	$52.78	10,958
2015-09-24	$12.64	$12.77	$12.22	$12.77	$53.16	21,453
2015-09-23	$12.78	$12.89	$12.64	$12.66	$52.70	23,781
2015-09-22	$12.72	$12.83	$12.63	$12.70	$52.87	11,648
2015-09-21	$13.01	$13.04	$12.90	$12.91	$53.74	3,376
2015-09-18	$12.99	$12.99	$12.86	$12.95	$53.91	4,303
2015-09-17	$12.97	$13.17	$12.92	$13.07	$54.41	4,804
2015-09-16	$12.91	$12.96	$12.81	$12.92	$53.78	7,342
2015-09-15	$13.00	$13.00	$12.71	$12.74	$53.03	7,182
2015-09-14	$12.96	$13.03	$12.80	$12.87	$53.57	14,831
2015-09-11	$13.17	$13.18	$12.90	$12.94	$53.87	21,937
2015-09-10	$13.19	$13.35	$13.05	$13.22	$55.03	10,874
2015-09-09	$13.57	$13.57	$13.12	$13.18	$54.87	8,981
2015-09-08	$13.92	$13.92	$13.52	$13.59	$56.13	13,430
2015-09-04	$13.65	$13.81	$13.54	$13.69	$56.54	4,641
2015-09-03	$13.77	$13.89	$13.68	$13.81	$57.04	4,144
2015-09-02	$13.89	$13.92	$13.54	$13.70	$56.58	5,559
2015-09-01	$13.70	$13.84	$13.61	$13.68	$56.50	6,013
2015-08-31	$13.68	$14.00	$13.52	$13.85	$57.20	7,841
2015-08-28	$13.56	$13.91	$13.37	$13.74	$56.75	12,377
2015-08-27	$13.29	$13.70	$13.19	$13.34	$55.10	20,770
2015-08-26	$13.24	$13.27	$12.56	$12.96	$53.53	26,805
2015-08-25	$13.80	$13.80	$12.81	$13.06	$53.94	19,901
2015-08-24	$13.11	$13.80	$12.60	$13.30	$54.93	24,473
2015-08-21	$14.30	$14.43	$13.62	$14.06	$58.07	25,421
2015-08-20	$14.51	$14.57	$14.35	$14.40	$59.47	6,038

Center Coast Brookfield MLP & Energy Infrastructure Fund (CEN) Exchange: NYSE

$20.73 ($0.22) 1.07%

Center Coast Brookfield MLP & Energy Infrastructure Fund - Daily Information

Invest in Center Coast Brookfield MLP & Energy Infrastructure Fund (CEN)

Get up to $250 in Bitcoin for funding an account.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Historical Stock Data for Center Coast Brookfield MLP & Energy Infrastructure Fund (CEN)